KissMeData/009520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185300	1813273800	16720	16720	16720	16720	2239
3	20241016	185200	1813273800	16720	16720	16720	16720	0
4	20241016	185100	1813273800	16720	16720	16720	16720	0
5	20241016	185000	1813273800	16720	16720	16720	16720	0
6	20241016	184900	1813273800	16720	16720	16720	16720	0
7	20241016	184800	1813273800	16720	16720	16720	16720	0
8	20241016	184700	1813273800	16720	16720	16720	16720	0
9	20241016	184600	1813273800	16720	16720	16720	16720	0
10	20241016	184500	1813273800	16720	16720	16720	16720	0
11	20241016	184400	1813273800	16720	16720	16720	16720	0
12	20241016	184300	1813273800	16720	16720	16720	16720	0
13	20241016	184200	1813273800	16720	16720	16720	16720	0
14	20241016	184100	1813273800	16720	16720	16720	16720	0
15	20241016	184000	1813273800	16720	16720	16720	16720	0
16	20241016	183900	1813273800	16720	16720	16720	16720	0
17	20241016	183800	1813273800	16720	16720	16720	16720	0
18	20241016	183700	1813273800	16720	16720	16720	16720	0
19	20241016	183600	1813273800	16720	16720	16720	16720	0
20	20241016	183500	1813273800	16720	16720	16720	16720	0
21	20241016	183400	1813273800	16720	16720	16720	16720	0
22	20241016	183300	1813273800	16720	16720	16720	16720	0
23	20241016	183200	1813273800	16720	16720	16720	16720	0
24	20241016	183100	1813273800	16720	16720	16720	16720	0
25	20241016	183000	1813273800	16720	16720	16720	16720	0
26	20241016	182900	1813273800	16720	16720	16720	16720	0
27	20241016	182800	1813273800	16720	16720	16720	16720	0
28	20241016	182700	1813273800	16720	16720	16720	16720	0
29	20241016	182600	1813273800	16720	16720	16720	16720	0
30	20241016	182500	1813273800	16720	16720	16720	16720	0
31	20241016	182400	1813273800	16720	16720	16720	16720	0
32	20241016	182300	1813273800	16720	16720	16720	16720	2239
33	20241016	182200	1813273800	16720	16720	16720	16720	0
34	20241016	182100	1813273800	16720	16720	16720	16720	0
35	20241016	182000	1813273800	16720	16720	16720	16720	0
36	20241016	181900	1813273800	16720	16720	16720	16720	0
37	20241016	181800	1813273800	16720	16720	16720	16720	0
38	20241016	181700	1813273800	16720	16720	16720	16720	0
39	20241016	181600	1813273800	16720	16720	16720	16720	0
40	20241016	181500	1813273800	16720	16720	16720	16720	0
41	20241016	181400	1813273800	16720	16720	16720	16720	0
42	20241016	181300	1813273800	16720	16720	16720	16720	0
43	20241016	181200	1813273800	16720	16720	16720	16720	0
44	20241016	181100	1813273800	16720	16720	16720	16720	0
45	20241016	181000	1813273800	16720	16720	16720	16720	0
46	20241016	180900	1813273800	16720	16720	16720	16720	0
47	20241016	180800	1813273800	16720	16720	16720	16720	0
48	20241016	180700	1813273800	16720	16720	16720	16720	0
49	20241016	180600	1813273800	16720	16720	16720	16720	0
50	20241016	180500	1813273800	16720	16720	16720	16720	0
51	20241016	180400	1813273800	16720	16720	16720	16720	0
52	20241016	180300	1813273800	16720	16720	16720	16720	0
53	20241016	180200	1813273800	16720	16720	16720	16720	0
54	20241016	180100	1813273800	16720	16720	16720	16720	0
55	20241016	180000	1813273800	16720	16720	16720	16720	0
56	20241016	175900	1813273800	16720	16720	16720	16720	0
57	20241016	175800	1813273800	16720	16720	16720	16720	0
58	20241016	175700	1813273800	16720	16720	16720	16720	0
59	20241016	175600	1813273800	16720	16720	16720	16720	0
60	20241016	175500	1813273800	16720	16720	16720	16720	0
61	20241016	175400	1813273800	16720	16720	16720	16720	0
62	20241016	175300	1813273800	16720	16720	16720	16720	2239
63	20241016	175200	1813273800	16720	16720	16720	16720	0
64	20241016	175100	1813273800	16720	16720	16720	16720	0
65	20241016	175000	1813273800	16720	16720	16720	16720	0
66	20241016	174900	1813273800	16720	16720	16720	16720	0
67	20241016	174800	1813273800	16720	16720	16720	16720	0
68	20241016	174700	1813273800	16720	16720	16720	16720	0
69	20241016	174600	1813273800	16720	16720	16720	16720	0
70	20241016	174500	1813273800	16720	16720	16720	16720	0
71	20241016	174400	1813273800	16720	16720	16720	16720	0
72	20241016	174300	1813273800	16720	16720	16720	16720	0
73	20241016	174200	1813273800	16720	16720	16720	16720	0
74	20241016	174100	1813273800	16720	16720	16720	16720	0
75	20241016	174000	1813273800	16720	16720	16720	16720	0
76	20241016	173900	1813273800	16720	16720	16720	16720	0
77	20241016	173800	1813273800	16720	16720	16720	16720	0
78	20241016	173700	1813273800	16720	16720	16720	16720	0
79	20241016	173600	1813273800	16720	16720	16720	16720	0
80	20241016	173500	1813273800	16720	16720	16720	16720	0
81	20241016	173400	1813273800	16720	16720	16720	16720	0
82	20241016	173300	1813273800	16720	16720	16720	16720	0
83	20241016	173200	1813273800	16720	16720	16720	16720	0
84	20241016	173100	1813273800	16720	16720	16720	16720	0
85	20241016	173000	1813273800	16720	16720	16720	16720	0
86	20241016	172900	1813273800	16720	16720	16720	16720	0
87	20241016	172800	1813273800	16720	16720	16720	16720	0
88	20241016	172700	1813273800	16720	16720	16720	16720	0
89	20241016	172600	1813273800	16720	16720	16720	16720	0
90	20241016	172500	1813273800	16720	16720	16720	16720	0
91	20241016	172400	1813273800	16720	16720	16720	16720	0
92	20241016	172300	1813273800	16720	16720	16720	16720	2239
93	20241016	172200	1813273800	16720	16720	16720	16720	0
94	20241016	172100	1813273800	16720	16720	16720	16720	0
95	20241016	172000	1813273800	16720	16720	16720	16720	0
96	20241016	171900	1813273800	16720	16720	16720	16720	0
97	20241016	171800	1813273800	16720	16720	16720	16720	0
98	20241016	171700	1813273800	16720	16720	16720	16720	0
99	20241016	171600	1813273800	16720	16720	16720	16720	0
100	20241016	171500	1813273800	16720	16720	16720	16720	0
101	20241016	171400	1813273800	16720	16720	16720	16720	0
102	20241016	171300	1813273800	16720	16720	16720	16720	0
103	20241016	171200	1813273800	16720	16720	16720	16720	0
104	20241016	171100	1813273800	16720	16720	16720	16720	0
105	20241016	171000	1813273800	16720	16720	16720	16720	0
106	20241016	170900	1813273800	16720	16720	16720	16720	0
107	20241016	170800	1813273800	16720	16720	16720	16720	0
108	20241016	170700	1813273800	16720	16720	16720	16720	0
109	20241016	170600	1813273800	16720	16720	16720	16720	0
110	20241016	170500	1813273800	16720	16720	16720	16720	0
111	20241016	170400	1813273800	16720	16720	16720	16720	0
112	20241016	170300	1813273800	16720	16720	16720	16720	0
113	20241016	170200	1813273800	16720	16720	16720	16720	0
114	20241016	170100	1813273800	16720	16720	16720	16720	0
115	20241016	170000	1813273800	16720	16720	16720	16720	0
116	20241016	165900	1813273800	16720	16720	16720	16720	0
117	20241016	165800	1813273800	16720	16720	16720	16720	0
118	20241016	165700	1813273800	16720	16720	16720	16720	0
119	20241016	165600	1813273800	16720	16720	16720	16720	0
120	20241016	165500	1813273800	16720	16720	16720	16720	0
121	20241016	165400	1813273800	16720	16720	16720	16720	0
122	20241016	165300	1813273800	16720	16720	16720	16720	2239
123	20241016	165200	1813273800	16720	16720	16720	16720	0
124	20241016	165100	1813273800	16720	16720	16720	16720	0
125	20241016	165000	1813273800	16720	16720	16720	16720	0
126	20241016	164900	1813273800	16720	16720	16720	16720	0
127	20241016	164800	1813273800	16720	16720	16720	16720	0
128	20241016	164700	1813273800	16720	16720	16720	16720	0
129	20241016	164600	1813273800	16720	16720	16720	16720	0
130	20241016	164500	1813273800	16720	16720	16720	16720	0
131	20241016	164400	1813273800	16720	16720	16720	16720	0
132	20241016	164300	1813273800	16720	16720	16720	16720	0
133	20241016	164200	1813273800	16720	16720	16720	16720	0
134	20241016	164100	1813273800	16720	16720	16720	16720	0
135	20241016	164000	1813273800	16720	16720	16720	16720	0
136	20241016	163900	1813273800	16720	16720	16720	16720	0
137	20241016	163800	1813273800	16720	16720	16720	16720	0
138	20241016	163700	1813273800	16720	16720	16720	16720	0
139	20241016	163600	1813273800	16720	16720	16720	16720	0
140	20241016	163500	1813273800	16720	16720	16720	16720	0
141	20241016	163400	1813273800	16720	16720	16720	16720	0
142	20241016	163300	1813273800	16720	16720	16720	16720	0
143	20241016	163200	1813273800	16720	16720	16720	16720	0
144	20241016	163100	1813273800	16720	16720	16720	16720	0
145	20241016	163000	1813273800	16720	16720	16720	16720	0
146	20241016	162900	1813273800	16720	16720	16720	16720	0
147	20241016	162800	1813273800	16720	16720	16720	16720	0
148	20241016	162700	1813273800	16720	16720	16720	16720	0
149	20241016	162600	1813273800	16720	16720	16720	16720	0
150	20241016	162500	1813273800	16720	16720	16720	16720	0
151	20241016	162400	1813273800	16720	16720	16720	16720	0
152	20241016	162300	1813273800	16720	16720	16720	16720	2239
153	20241016	162200	1813273800	16720	16720	16720	16720	0
154	20241016	162100	1813273800	16720	16720	16720	16720	0
155	20241016	162000	1813273800	16720	16720	16720	16720	0
156	20241016	161900	1813273800	16720	16720	16720	16720	0
157	20241016	161800	1813273800	16720	16720	16720	16720	0
158	20241016	161700	1813273800	16720	16720	16720	16720	0
159	20241016	161600	1813273800	16720	16720	16720	16720	0
160	20241016	161500	1813273800	16720	16720	16720	16720	0
161	20241016	161400	1813273800	16720	16720	16720	16720	0
162	20241016	161300	1813273800	16720	16720	16720	16720	0
163	20241016	161200	1813273800	16720	16720	16720	16720	0
164	20241016	161100	1813273800	16720	16720	16720	16720	0
165	20241016	161000	1813273800	16720	16720	16720	16720	0
166	20241016	160900	1813273800	16720	16720	16720	16720	0
167	20241016	160800	1813273800	16720	16720	16720	16720	0
168	20241016	160700	1813273800	16720	16720	16720	16720	0
169	20241016	160600	1813273800	16720	16720	16720	16720	0
170	20241016	160500	1813273800	16720	16720	16720	16720	0
171	20241016	160400	1813273800	16720	16720	16720	16720	0
172	20241016	160300	1813273800	16720	16720	16720	16720	0
173	20241016	160200	1813273800	16720	16720	16720	16720	0
174	20241016	160100	1813273800	16720	16720	16720	16720	0
175	20241016	160000	1813273800	16720	16720	16720	16720	0
176	20241016	155900	1813273800	16720	16720	16720	16720	0
177	20241016	155800	1813273800	16720	16720	16720	16720	0
178	20241016	155700	1813273800	16720	16720	16720	16720	0
179	20241016	155600	1813273800	16720	16720	16720	16720	0
180	20241016	155500	1813273800	16720	16720	16720	16720	0
181	20241016	155400	1813273800	16720	16720	16720	16720	0
182	20241016	155300	1813273800	16720	16720	16720	16720	2239
183	20241016	155200	1813273800	16720	16720	16720	16720	0
184	20241016	155100	1813273800	16720	16720	16720	16720	0
185	20241016	155000	1813273800	16720	16720	16720	16720	0
186	20241016	154900	1813273800	16720	16720	16720	16720	0
187	20241016	154800	1813273800	16720	16720	16720	16720	0
188	20241016	154700	1813273800	16720	16720	16720	16720	0
189	20241016	154600	1813273800	16720	16720	16720	16720	0
190	20241016	154500	1813273800	16720	16720	16720	16720	0
191	20241016	154400	1813273800	16720	16720	16720	16720	0
192	20241016	154300	1813273800	16720	16720	16720	16720	0
193	20241016	154200	1813273800	16720	16720	16720	16720	0
194	20241016	154100	1813273800	16720	16720	16720	16720	0
195	20241016	154000	1813273800	16720	16720	16720	16720	0
196	20241016	153900	1813273800	16720	16720	16720	16720	0
197	20241016	153800	1813273800	16720	16720	16720	16720	0
198	20241016	153700	1813273800	16720	16720	16720	16720	0
199	20241016	153600	1813273800	16720	16720	16720	16720	0
200	20241016	153500	1813273800	16720	16720	16720	16720	0
201	20241016	153400	1813273800	16720	16720	16720	16720	0
202	20241016	153300	1813273800	16720	16720	16720	16720	0
203	20241016	153200	1813273800	16720	16720	16720	16720	0
204	20241016	153100	1813273800	16720	16720	16720	16720	0
205	20241016	153000	1813273800	16720	16720	16720	16720	2239
206	20241016	152900	1775837720	16730	16730	16730	16730	0
207	20241016	152800	1775837720	16730	16730	16730	16730	0
208	20241016	152700	1775837720	16730	16730	16730	16730	0
209	20241016	152600	1775837720	16730	16730	16730	16730	0
210	20241016	152500	1775837720	16730	16730	16730	16730	0
211	20241016	152400	1775837720	16730	16730	16730	16730	0
212	20241016	152300	1775837720	16730	16730	16730	16730	0
213	20241016	152200	1775837720	16730	16730	16730	16730	0
214	20241016	152100	1775837720	16730	16730	16730	16730	0
215	20241016	152000	1775837720	16730	16730	16730	16730	0
216	20241016	151900	1775837720	16730	16710	16730	16710	1213
217	20241016	151800	1755562510	16710	16710	16710	16710	489
218	20241016	151700	1747391320	16710	16710	16710	16700	397
219	20241016	151600	1740757460	16700	16710	16710	16700	1077
220	20241016	151500	1722771130	16700	16710	16720	16700	295
221	20241016	151400	1717841830	16710	16700	16710	16700	1286
222	20241016	151300	1696358210	16700	16720	16720	16700	595
223	20241016	151200	1686415600	16720	16720	16720	16710	522
224	20241016	151100	1677690360	16710	16720	16720	16710	643
225	20241016	151000	1666944580	16710	16710	16720	16710	401
226	20241016	150900	1660242860	16710	16710	16730	16710	288
227	20241016	150800	1655429080	16710	16710	16720	16710	278
228	20241016	150700	1650783220	16710	16710	16720	16710	322
229	20241016	150600	1645402210	16710	16730	16730	16710	221
230	20241016	150500	1641709280	16710	16730	16740	16710	428
231	20241016	150400	1634554400	16720	16750	16750	16720	1534
232	20241016	150300	1608865990	16750	16750	16760	16750	556
233	20241016	150200	1599552980	16760	16760	16760	16750	424
234	20241016	150100	1592448210	16760	16760	16770	16760	302
235	20241016	150000	1587386610	16770	16760	16770	16760	272
236	20241016	145900	1582827800	16760	16760	16770	16760	229
237	20241016	145800	1578989730	16760	16770	16780	16760	430
238	20241016	145700	1571782900	16770	16760	16770	16760	602
239	20241016	145600	1561689080	16760	16780	16780	16760	332
240	20241016	145500	1556121140	16780	16780	16790	16760	916
241	20241016	145400	1540756180	16780	16780	16790	16780	231
242	20241016	145300	1536879950	16780	16780	16780	16780	223
243	20241016	145200	1533138010	16780	16790	16800	16780	397
244	20241016	145100	1526475790	16820	16810	16820	16780	3410
245	20241016	145000	1469192080	16820	16820	16820	16800	2292
246	20241016	144900	1430664930	16810	16820	16830	16810	981
247	20241016	144800	1414165530	16820	16820	16820	16820	499
248	20241016	144700	1405772350	16820	16830	16830	16820	460
249	20241016	144600	1398031280	16830	16830	16830	16830	1
250	20241016	144500	1398014450	16840	16840	16840	16840	64
251	20241016	144400	1396936690	16840	16840	16840	16840	0
252	20241016	144300	1396936690	16840	16840	16840	16830	17
253	20241016	144200	1396650450	16830	16830	16830	16830	25
254	20241016	144100	1396229700	16830	16830	16830	16830	7
255	20241016	144000	1396111890	16830	16830	16830	16830	34
256	20241016	143900	1395539670	16830	16840	16840	16830	7
257	20241016	143800	1395421810	16830	16830	16830	16830	301
258	20241016	143700	1390355980	16840	16840	16840	16840	2
259	20241016	143600	1390322300	16840	16840	16840	16840	149
260	20241016	143500	1387813140	16840	16840	16840	16840	137
261	20241016	143400	1385506060	16840	16830	16840	16830	15
262	20241016	143300	1385253550	16830	16830	16840	16830	193
263	20241016	143200	1382005310	16840	16840	16840	16840	41
264	20241016	143100	1381314870	16830	16830	16830	16830	0
265	20241016	143000	1381314870	16830	16840	16840	16830	79
266	20241016	142900	1379985120	16840	16840	16840	16840	5
267	20241016	142800	1379900920	16840	16840	16840	16840	18
268	20241016	142700	1379597800	16830	16830	16830	16830	0
269	20241016	142600	1379597800	16830	16840	16840	16830	162
270	20241016	142500	1376871320	16840	16840	16840	16840	63
271	20241016	142400	1375810400	16840	16840	16840	16840	18
272	20241016	142300	1375507280	16840	16840	16840	16840	196
273	20241016	142200	1372206640	16840	16840	16840	16840	0
274	20241016	142100	1372206640	16840	16840	16840	16840	72
275	20241016	142000	1370994160	16840	16830	16840	16830	19
276	20241016	141900	1370674230	16840	16830	16840	16830	210
277	20241016	141800	1367137840	16830	16830	16830	16830	100
278	20241016	141700	1365454840	16830	16830	16830	16830	6
279	20241016	141600	1365353860	16840	16840	16840	16830	543
280	20241016	141500	1356213620	16850	16850	16850	16850	78
281	20241016	141400	1354899320	16860	16860	16860	16860	4
282	20241016	141300	1354831880	16860	16860	16860	16860	4
283	20241016	141200	1354764440	16860	16850	16860	16850	56
284	20241016	141100	1353820830	16850	16850	16850	16840	48
285	20241016	141000	1353012130	16850	16850	16850	16850	30
286	20241016	140900	1352506630	16850	16850	16850	16850	5
287	20241016	140800	1352422380	16850	16850	16850	16850	16
288	20241016	140700	1352152780	16850	16850	16850	16850	5
289	20241016	140600	1352068530	16850	16850	16850	16850	100
290	20241016	140500	1350383530	16850	16840	16850	16840	157
291	20241016	140400	1347739450	16840	16850	16850	16840	17
292	20241016	140300	1347453160	16850	16850	16850	16850	16
293	20241016	140200	1347183560	16850	16850	16850	16850	14
294	20241016	140100	1346947660	16840	16840	16840	16840	0
295	20241016	140000	1346947660	16840	16840	16840	16840	200
296	20241016	135900	1343579660	16850	16840	16850	16840	120
297	20241016	135800	1341558660	16850	16850	16850	16850	105
298	20241016	135700	1339789410	16850	16850	16850	16850	12
299	20241016	135600	1339587210	16850	16850	16850	16850	15
300	20241016	135500	1339334460	16850	16850	16850	16850	1
301	20241016	135400	1339317610	16850	16850	16850	16850	20
302	20241016	135300	1338980610	16860	16850	16860	16850	25
303	20241016	135200	1338559140	16840	16840	16840	16840	278
304	20241016	135100	1333877620	16840	16860	16860	16840	152
305	20241016	135000	1331315270	16880	16880	16880	16880	12
306	20241016	134900	1331112710	16890	16890	16890	16890	0
307	20241016	134800	1331112710	16890	16850	16890	16850	10
308	20241016	134700	1330944010	16840	16840	16840	16840	180
309	20241016	134600	1327912810	16850	16850	16850	16850	133
310	20241016	134500	1325671760	16850	16840	16850	16840	69
311	20241016	134400	1324509120	16850	16850	16850	16840	197
312	20241016	134300	1321191480	16850	16840	16850	16840	167
313	20241016	134200	1318378600	16850	16850	16850	16850	13
314	20241016	134100	1318159550	16850	16850	16850	16850	1
315	20241016	134000	1318142700	16840	16840	16840	16840	6
316	20241016	133900	1318041660	16830	16830	16830	16830	61
317	20241016	133800	1317015030	16830	16830	16830	16830	0
318	20241016	133700	1317015030	16830	16830	16830	16830	130
319	20241016	133600	1314827130	16830	16850	16850	16830	280
320	20241016	133500	1310113250	16850	16850	16850	16850	9
321	20241016	133400	1309961600	16850	16850	16850	16840	1879
322	20241016	133300	1278301680	16850	16860	16860	16850	225
323	20241016	133200	1274508480	16860	16860	16860	16860	443
324	20241016	133100	1267039500	16860	16860	16860	16860	12
325	20241016	133000	1266837180	16860	16860	16860	16860	150
326	20241016	132900	1264308180	16860	16860	16860	16860	3
327	20241016	132800	1264257600	16860	16890	16890	16860	144
328	20241016	132700	1261826310	16890	16890	16890	16890	0
329	20241016	132600	1261826310	16890	16890	16890	16890	0
330	20241016	132500	1261826310	16890	16890	16900	16890	600
331	20241016	132400	1251688260	16860	16900	16900	16860	483
332	20241016	132300	1243538380	16900	16900	16900	16900	369
333	20241016	132200	1237302280	16900	16900	16900	16900	20
334	20241016	132100	1236964280	16900	16890	16900	16890	10
335	20241016	132000	1236795340	16900	16900	16900	16900	11
336	20241016	131900	1236609440	16900	16900	16900	16900	34
337	20241016	131800	1236034840	16900	16900	16900	16900	100
338	20241016	131700	1234344840	16900	16920	16920	16900	7
339	20241016	131600	1234226420	16920	16910	16920	16910	195
340	20241016	131500	1230927320	16900	16880	16900	16880	79
341	20241016	131400	1229593000	16880	16870	16880	16870	278
342	20241016	131300	1224902260	16850	16870	16870	16850	410
343	20241016	131200	1217993560	16870	16870	16870	16870	79
344	20241016	131100	1216660830	16870	16870	16870	16870	0
345	20241016	131000	1216660830	16870	16870	16870	16870	5
346	20241016	130900	1216576480	16880	16880	16880	16880	0
347	20241016	130800	1216576480	16880	16890	16890	16880	214
348	20241016	130700	1212964110	16880	16880	16880	16880	15
349	20241016	130600	1212710910	16880	16880	16890	16880	104
350	20241016	130500	1210955370	16880	16840	16880	16830	18
351	20241016	130400	1210652230	16830	16870	16870	16830	156
352	20241016	130300	1208023840	16870	16850	16870	16840	71
353	20241016	130200	1206827490	16870	16870	16870	16870	67
354	20241016	130100	1205697200	16880	16880	16890	16870	62
355	20241016	130000	1204650610	16870	16870	16870	16870	0
356	20241016	125900	1204650610	16870	16870	16870	16870	0
357	20241016	125800	1204650610	16870	16850	16870	16850	274
358	20241016	125700	1200030730	16850	16840	16850	16840	92
359	20241016	125600	1198481330	16860	16860	16860	16860	0
360	20241016	125500	1198481330	16860	16850	16860	16850	4
361	20241016	125400	1198413920	16850	16850	16850	16850	32
362	20241016	125300	1197874720	16830	16830	16830	16830	24
363	20241016	125200	1197470800	16820	16830	16850	16820	117
364	20241016	125100	1195501800	16850	16830	16850	16830	43
365	20241016	125000	1194778070	16830	16830	16830	16830	296
366	20241016	124900	1189796390	16830	16840	16870	16830	80
367	20241016	124800	1188449730	16830	16830	16840	16830	441
368	20241016	124700	1181027690	16830	16820	16830	16820	409
369	20241016	124600	1174148130	16820	16830	16830	16820	22
370	20241016	124500	1173777990	16830	16830	16830	16820	220
371	20241016	124400	1170076800	16830	16830	16830	16830	9
372	20241016	124300	1169925330	16830	16850	16850	16830	547
373	20241016	124200	1160718710	16860	16860	16860	16850	26
374	20241016	124100	1160280450	16840	16860	16860	16840	1640
375	20241016	124000	1132653890	16860	16860	16860	16860	47
376	20241016	123900	1131861470	16850	16850	16850	16850	302
377	20241016	123800	1126772770	16850	16850	16850	16850	98
378	20241016	123700	1125121470	16850	16850	16850	16850	22
379	20241016	123600	1124750770	16850	16850	16850	16850	0
380	20241016	123500	1124750770	16850	16850	16850	16850	10
381	20241016	123400	1124582270	16840	16850	16850	16840	436
382	20241016	123300	1117239830	16850	16840	16850	16840	7
383	20241016	123200	1117121930	16850	16840	16850	16840	2
384	20241016	123100	1117088240	16830	16840	16840	16830	468
385	20241016	123000	1109207540	16850	16850	16850	16850	205
386	20241016	122900	1105753290	16850	16850	16850	16850	20
387	20241016	122800	1105416290	16850	16850	16850	16850	22
388	20241016	122700	1105045590	16850	16860	16860	16840	163
389	20241016	122600	1102300630	16840	16840	16840	16840	0
390	20241016	122500	1102300630	16840	16840	16840	16840	201
391	20241016	122400	1098915790	16840	16840	16840	16840	22
392	20241016	122300	1098545310	16840	16830	16840	16830	19
393	20241016	122200	1098225460	16840	16840	16840	16840	37
394	20241016	122100	1097602380	16840	16840	16840	16840	331
395	20241016	122000	1092028340	16840	16860	16860	16840	6188
396	20241016	121900	987756120	16870	16870	16870	16870	50
397	20241016	121800	986912620	16870	16870	16870	16870	60
398	20241016	121700	985900420	16870	16870	16870	16870	15
399	20241016	121600	985647370	16860	16860	16860	16860	0
400	20241016	121500	985647370	16860	16860	16860	16860	0
401	20241016	121400	985647370	16860	16870	16870	16860	1000
402	20241016	121300	968781870	16880	16880	16880	16880	0
403	20241016	121200	968781870	16880	16870	16880	16870	237
404	20241016	121100	964783670	16870	16870	16870	16870	100
405	20241016	121000	963096670	16870	16870	16870	16870	152
406	20241016	120900	960532430	16880	16870	16880	16870	37
407	20241016	120800	959907910	16880	16880	16880	16880	15
408	20241016	120700	959654710	16880	16880	16880	16870	421
409	20241016	120600	952549060	16880	16880	16880	16880	5
410	20241016	120500	952464660	16880	16880	16880	16880	0
411	20241016	120400	952464660	16880	16880	16880	16880	141
412	20241016	120300	950084580	16880	16880	16880	16880	0
413	20241016	120200	950084580	16880	16890	16890	16880	42
414	20241016	120100	949375220	16890	16890	16890	16890	6
415	20241016	120000	949273880	16880	16880	16880	16880	0
416	20241016	115900	949273880	16880	16880	16880	16880	43
417	20241016	115800	948548040	16890	16890	16890	16890	0
418	20241016	115700	948548040	16890	16890	16890	16890	0
419	20241016	115600	948548040	16890	16880	16890	16880	25
420	20241016	115500	948125840	16880	16880	16880	16880	1
421	20241016	115400	948108960	16890	16890	16890	16890	4
422	20241016	115300	948041400	16880	16880	16880	16880	351
423	20241016	115200	942116520	16880	16880	16880	16880	359
424	20241016	115100	936056600	16880	16880	16880	16880	9
425	20241016	115000	935904680	16880	16900	16900	16880	157
426	20241016	114900	933252620	16920	16920	16920	16920	1
427	20241016	114800	933235700	16900	16900	16900	16900	101
428	20241016	114700	931528800	16890	16890	16890	16890	0
429	20241016	114600	931528800	16890	16890	16890	16890	5
430	20241016	114500	931444350	16900	16900	16900	16900	20
431	20241016	114400	931106350	16890	16890	16890	16890	215
432	20241016	114300	927475000	16890	16890	16890	16890	53
433	20241016	114200	926579830	16900	16900	16900	16900	0
434	20241016	114100	926579830	16900	16900	16900	16900	0
435	20241016	114000	926579830	16900	16900	16900	16900	0
436	20241016	113900	926579830	16900	16900	16900	16900	0
437	20241016	113800	926579830	16900	16880	16900	16880	8
438	20241016	113700	926444750	16880	16880	16880	16880	0
439	20241016	113600	926444750	16880	16880	16880	16880	0
440	20241016	113500	926444750	16880	16900	16900	16880	16
441	20241016	113400	926174450	16890	16890	16890	16890	88
442	20241016	113300	924688130	16880	16880	16880	16880	2
443	20241016	113200	924654370	16880	16880	16880	16880	2
444	20241016	113100	924620610	16880	16880	16880	16880	50
445	20241016	113000	923776610	16870	16870	16870	16870	664
446	20241016	112900	912574930	16870	16880	16880	16870	1085
447	20241016	112800	894264770	16880	16890	16890	16880	13
448	20241016	112700	894045300	16880	16880	16880	16880	30
449	20241016	112600	893538900	16870	16880	16880	16870	50
450	20241016	112500	892695370	16870	16870	16870	16870	115
451	20241016	112400	890755320	16870	16880	16880	16870	93
452	20241016	112300	889186400	16880	16880	16880	16880	116
453	20241016	112200	887228320	16890	16890	16890	16890	1
454	20241016	112100	887211430	16880	16880	16880	16880	0
455	20241016	112000	887211430	16880	16880	16880	16880	0
456	20241016	111900	887211430	16880	16880	16890	16880	546
457	20241016	111800	877994930	16880	16880	16880	16880	75
458	20241016	111700	876728930	16890	16890	16890	16890	2
459	20241016	111600	876695150	16890	16890	16890	16890	102
460	20241016	111500	874972370	16880	16880	16880	16880	23
461	20241016	111400	874584130	16880	16880	16880	16880	11
462	20241016	111300	874398450	16880	16880	16880	16880	435
463	20241016	111200	867055650	16890	16880	16890	16880	51
464	20241016	111100	866194330	16870	16870	16870	16870	1
465	20241016	111000	866177460	16870	16870	16870	16870	100
466	20241016	110900	864490460	16870	16890	16890	16870	321
467	20241016	110800	859074130	16890	16890	16890	16890	10
468	20241016	110700	858905230	16890	16880	16890	16880	36
469	20241016	110600	858297320	16880	16880	16880	16880	120
470	20241016	110500	856271720	16870	16880	16880	16870	43
471	20241016	110400	855546000	16880	16880	16880	16880	12
472	20241016	110300	855343440	16870	16870	16870	16870	312
473	20241016	110200	850080000	16870	16880	16880	16860	2106
474	20241016	110100	814552210	16880	16910	16910	16880	8164
475	20241016	110000	676593180	16910	16920	16920	16910	357
476	20241016	105900	670555430	16910	16920	16920	16910	15
477	20241016	105800	670301750	16920	16920	16920	16920	4
478	20241016	105700	670234070	16920	16920	16920	16920	108
479	20241016	105600	668406710	16920	16920	16920	16920	5
480	20241016	105500	668322110	16920	16920	16920	16920	437
481	20241016	105400	660928070	16920	16920	16920	16920	300
482	20241016	105300	655852070	16920	16930	16930	16920	2
483	20241016	105200	655818220	16930	16930	16930	16930	15
484	20241016	105100	655564270	16930	16930	16930	16930	108
485	20241016	105000	653735830	16930	16920	16930	16920	78
486	20241016	104900	652415560	16920	16920	16920	16920	22
487	20241016	104800	652043320	16920	16930	16930	16920	29
488	20241016	104700	651552550	16930	16930	16930	16930	0
489	20241016	104600	651552550	16930	16930	16930	16920	256
490	20241016	104500	647221010	16920	16920	16930	16920	52
491	20241016	104400	646341160	16920	16920	16920	16920	0
492	20241016	104300	646341160	16920	16920	16920	16920	412
493	20241016	104200	639370120	16920	16910	16920	16910	3333
494	20241016	104100	582978690	16910	16910	16910	16910	180
495	20241016	104000	579934890	16910	16910	16910	16910	100
496	20241016	103900	578243890	16910	16910	16910	16910	0
497	20241016	103800	578243890	16910	16910	16910	16910	59
498	20241016	103700	577246200	16910	16920	16920	16910	495
499	20241016	103600	568875630	16910	16920	16920	16910	157
500	20241016	103500	566220650	16920	16920	16920	16920	65
501	20241016	103400	565120850	16920	16920	16920	16920	3
502	20241016	103300	565070090	16920	16910	16920	16910	93
503	20241016	103200	563497450	16910	16910	16910	16910	11
504	20241016	103100	563311440	16910	16910	16910	16910	5
505	20241016	103000	563226890	16910	16910	16910	16910	18
506	20241016	102900	562922510	16910	16910	16910	16910	12
507	20241016	102800	562719590	16900	16900	16900	16900	50
508	20241016	102700	561874590	16910	16910	16910	16900	84
509	20241016	102600	560454510	16910	16920	16920	16910	487
510	20241016	102500	552219320	16920	16910	16920	16910	201
511	20241016	102400	548820400	16910	16910	16920	16910	19
512	20241016	102300	548499100	16910	16910	16910	16910	50
513	20241016	102200	547653600	16910	16920	16920	16910	87
514	20241016	102100	546182000	16920	16920	16920	16920	224
515	20241016	102000	542391920	16930	16930	16930	16920	75
516	20241016	101900	541122310	16930	16930	16930	16930	28
517	20241016	101800	540648270	16930	16930	16930	16930	8
518	20241016	101700	540512830	16930	16940	16940	16930	203
519	20241016	101600	537076010	16940	16940	16940	16940	9
520	20241016	101500	536923550	16940	16940	16940	16940	1
521	20241016	101400	536906610	16940	16940	16940	16940	100
522	20241016	101300	535212610	16940	16940	16940	16930	5
523	20241016	101200	535127920	16940	16940	16940	16940	0
524	20241016	101100	535127920	16940	16940	16940	16940	36
525	20241016	101000	534518080	16940	16940	16940	16940	11
526	20241016	100900	534331740	16920	16930	16930	16920	90
527	20241016	100800	532808870	16940	16930	16940	16930	33
528	20241016	100700	532249880	16940	16940	16940	16940	1
529	20241016	100600	532232940	16920	16950	16950	16920	885
530	20241016	100500	517251000	16960	16960	16960	16960	14
531	20241016	100400	517013560	16960	16940	16960	16940	273
532	20241016	100300	512384920	16940	16950	16950	16940	350
533	20241016	100200	506454690	16960	16960	16960	16960	4
534	20241016	100100	506386850	16960	16960	16960	16960	14
535	20241016	100000	506149410	16970	17020	17020	16970	36
536	20241016	095900	505536740	17030	17030	17030	16930	55
537	20241016	095800	504605390	16930	16970	16970	16930	501
538	20241016	095700	496108940	16970	16970	16970	16970	86
539	20241016	095600	494649520	16960	16960	16960	16960	5
540	20241016	095500	494564720	16960	16960	16960	16960	43
541	20241016	095400	493835440	16960	16960	16960	16960	51
542	20241016	095300	492970480	16960	16950	16960	16950	24
543	20241016	095200	492563630	16950	16960	16960	16950	82
544	20241016	095100	491173180	16950	16980	16980	16950	610
545	20241016	095000	480824290	16990	17050	17050	16990	710
546	20241016	094900	468751640	17010	17010	17010	17010	97
547	20241016	094800	467101670	17010	17040	17040	17010	224
548	20241016	094700	463285100	17040	17000	17040	17000	57
549	20241016	094600	462315680	17060	17010	17060	17010	559
550	20241016	094500	452779390	17050	17040	17050	17010	1734
551	20241016	094400	423249800	17040	17040	17040	17040	14
552	20241016	094300	423011240	17040	17040	17040	17040	101
553	20241016	094200	421290200	17040	17030	17100	17030	15
554	20241016	094100	421034530	17100	17100	17110	17060	287
555	20241016	094000	416136170	17100	17100	17110	17090	694
556	20241016	093900	404267710	17090	17010	17090	17010	4093
557	20241016	093800	334477110	17010	16990	17010	16990	1129
558	20241016	093700	315289410	16980	16970	16980	16970	111
559	20241016	093600	313405130	16970	16950	16970	16930	210
560	20241016	093500	309843380	16950	16950	16950	16950	1
561	20241016	093400	309826430	16950	16940	16950	16940	87
562	20241016	093300	308352210	16950	16910	16950	16910	101
563	20241016	093200	306644260	16910	16920	16920	16910	66
564	20241016	093100	305528100	16910	16910	16910	16910	351
565	20241016	093000	299592690	16890	16880	16890	16880	259
566	20241016	092900	295219270	16880	16880	16880	16880	56
567	20241016	092800	294273990	16880	16870	16880	16870	112
568	20241016	092700	292384430	16880	16880	16890	16870	513
569	20241016	092600	283724980	16890	16910	16910	16880	2001
570	20241016	092500	249911580	16900	16930	16930	16900	1030
571	20241016	092400	232488530	16920	16950	16950	16920	195
572	20241016	092300	229185480	16940	16940	16940	16930	1163
573	20241016	092200	209484720	16950	16940	16950	16940	185
574	20241016	092100	206349570	16940	16970	16970	16940	115
575	20241016	092000	204401110	16980	16980	16980	16970	256
576	20241016	091900	200054780	16980	16980	16980	16980	140
577	20241016	091800	197677580	16960	16950	16960	16940	95
578	20241016	091700	196066890	16950	16940	16950	16940	162
579	20241016	091600	193322580	16930	16940	16940	16930	272
580	20241016	091500	188715000	16940	16940	16950	16930	181
581	20241016	091400	185648310	16940	16950	16950	16940	152
582	20241016	091300	183072930	16940	16940	16940	16930	552
583	20241016	091200	173723800	16940	16940	16940	16930	226
584	20241016	091100	169897560	16940	16920	16940	16920	126
585	20241016	091000	167763240	16920	16920	16920	16900	339
586	20241016	090900	162033170	16920	16930	16930	16900	1216
587	20241016	090800	141462360	16930	16950	16950	16930	536
588	20241016	090700	132385740	16950	16950	16950	16920	310
589	20241016	090600	127137530	16920	16910	16920	16900	870
590	20241016	090500	112430700	16910	16940	16940	16900	656
591	20241016	090400	101329630	16940	16960	16960	16940	192
592	20241016	090300	98075840	16950	16960	16960	16930	461
593	20241016	090200	90263390	16960	16980	16980	16960	107
594	20241016	090100	88447220	16980	17000	17050	16980	2297
595	20241016	090000	49402200	17020	17000	17020	17000	2906