KissMeData/030520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191300	3163887720	17800	17800	17800	17800	4768
3	20241017	191200	3163887720	17800	17800	17800	17800	0
4	20241017	191100	3163887720	17800	17800	17800	17800	0
5	20241017	191000	3163887720	17800	17800	17800	17800	0
6	20241017	190900	3163887720	17800	17800	17800	17800	0
7	20241017	190800	3163887720	17800	17800	17800	17800	0
8	20241017	190700	3163887720	17800	17800	17800	17800	0
9	20241017	190600	3163887720	17800	17800	17800	17800	0
10	20241017	190500	3163887720	17800	17800	17800	17800	0
11	20241017	190400	3163887720	17800	17800	17800	17800	0
12	20241017	190300	3163887720	17800	17800	17800	17800	0
13	20241017	190200	3163887720	17800	17800	17800	17800	0
14	20241017	190100	3163887720	17800	17800	17800	17800	0
15	20241017	190000	3163887720	17800	17800	17800	17800	0
16	20241017	185900	3163887720	17800	17800	17800	17800	0
17	20241017	185800	3163887720	17800	17800	17800	17800	0
18	20241017	185700	3163887720	17800	17800	17800	17800	0
19	20241017	185600	3163887720	17800	17800	17800	17800	0
20	20241017	185500	3163887720	17800	17800	17800	17800	0
21	20241017	185400	3163887720	17800	17800	17800	17800	0
22	20241017	185300	3163887720	17800	17800	17800	17800	0
23	20241017	185200	3163887720	17800	17800	17800	17800	0
24	20241017	185100	3163887720	17800	17800	17800	17800	0
25	20241017	185000	3163887720	17800	17800	17800	17800	0
26	20241017	184900	3163887720	17800	17800	17800	17800	0
27	20241017	184800	3163887720	17800	17800	17800	17800	0
28	20241017	184700	3163887720	17800	17800	17800	17800	0
29	20241017	184600	3163887720	17800	17800	17800	17800	0
30	20241017	184500	3163887720	17800	17800	17800	17800	0
31	20241017	184400	3163887720	17800	17800	17800	17800	0
32	20241017	184300	3163887720	17800	17800	17800	17800	4768
33	20241017	184200	3163887720	17800	17800	17800	17800	0
34	20241017	184100	3163887720	17800	17800	17800	17800	0
35	20241017	184000	3163887720	17800	17800	17800	17800	0
36	20241017	183900	3163887720	17800	17800	17800	17800	0
37	20241017	183800	3163887720	17800	17800	17800	17800	0
38	20241017	183700	3163887720	17800	17800	17800	17800	0
39	20241017	183600	3163887720	17800	17800	17800	17800	0
40	20241017	183500	3163887720	17800	17800	17800	17800	0
41	20241017	183400	3163887720	17800	17800	17800	17800	0
42	20241017	183300	3163887720	17800	17800	17800	17800	0
43	20241017	183200	3163887720	17800	17800	17800	17800	0
44	20241017	183100	3163887720	17800	17800	17800	17800	0
45	20241017	183000	3163887720	17800	17800	17800	17800	0
46	20241017	182900	3163887720	17800	17800	17800	17800	0
47	20241017	182800	3163887720	17800	17800	17800	17800	0
48	20241017	182700	3163887720	17800	17800	17800	17800	0
49	20241017	182600	3163887720	17800	17800	17800	17800	0
50	20241017	182500	3163887720	17800	17800	17800	17800	0
51	20241017	182400	3163887720	17800	17800	17800	17800	0
52	20241017	182300	3163887720	17800	17800	17800	17800	0
53	20241017	182200	3163887720	17800	17800	17800	17800	0
54	20241017	182100	3163887720	17800	17800	17800	17800	0
55	20241017	182000	3163887720	17800	17800	17800	17800	0
56	20241017	181900	3163887720	17800	17800	17800	17800	0
57	20241017	181800	3163887720	17800	17800	17800	17800	0
58	20241017	181700	3163887720	17800	17800	17800	17800	0
59	20241017	181600	3163887720	17800	17800	17800	17800	0
60	20241017	181500	3163887720	17800	17800	17800	17800	0
61	20241017	181400	3163887720	17800	17800	17800	17800	0
62	20241017	181300	3163887720	17800	17800	17800	17800	4768
63	20241017	181200	3163887720	17800	17800	17800	17800	0
64	20241017	181100	3163887720	17800	17800	17800	17800	0
65	20241017	181000	3163887720	17800	17800	17800	17800	0
66	20241017	180900	3163887720	17800	17800	17800	17800	0
67	20241017	180800	3163887720	17800	17800	17800	17800	0
68	20241017	180700	3163887720	17800	17800	17800	17800	0
69	20241017	180600	3163887720	17800	17800	17800	17800	0
70	20241017	180500	3163887720	17800	17800	17800	17800	0
71	20241017	180400	3163887720	17800	17800	17800	17800	0
72	20241017	180300	3163887720	17800	17800	17800	17800	0
73	20241017	180200	3163887720	17800	17800	17800	17800	0
74	20241017	180100	3163887720	17800	17800	17800	17800	0
75	20241017	180000	3163887720	17800	17800	17800	17800	0
76	20241017	175900	3163887720	17800	17800	17800	17800	0
77	20241017	175800	3163887720	17800	17800	17800	17800	0
78	20241017	175700	3163887720	17800	17800	17800	17800	0
79	20241017	175600	3163887720	17800	17800	17800	17800	0
80	20241017	175500	3163887720	17800	17800	17800	17800	0
81	20241017	175400	3163887720	17800	17800	17800	17800	0
82	20241017	175300	3163887720	17800	17800	17800	17800	0
83	20241017	175200	3163887720	17800	17800	17800	17800	0
84	20241017	175100	3163887720	17800	17800	17800	17800	0
85	20241017	175000	3163887720	17800	17800	17800	17800	0
86	20241017	174900	3163887720	17800	17800	17800	17800	0
87	20241017	174800	3163887720	17800	17800	17800	17800	0
88	20241017	174700	3163887720	17800	17800	17800	17800	0
89	20241017	174600	3163887720	17800	17800	17800	17800	0
90	20241017	174500	3163887720	17800	17800	17800	17800	0
91	20241017	174400	3163887720	17800	17800	17800	17800	0
92	20241017	174300	3163887720	17800	17800	17800	17800	4768
93	20241017	174200	3163887720	17800	17800	17800	17800	0
94	20241017	174100	3163887720	17800	17800	17800	17800	0
95	20241017	174000	3163887720	17800	17800	17800	17800	0
96	20241017	173900	3163887720	17800	17800	17800	17800	0
97	20241017	173800	3163887720	17800	17800	17800	17800	0
98	20241017	173700	3163887720	17800	17800	17800	17800	0
99	20241017	173600	3163887720	17800	17800	17800	17800	0
100	20241017	173500	3163887720	17800	17800	17800	17800	0
101	20241017	173400	3163887720	17800	17800	17800	17800	0
102	20241017	173300	3163887720	17800	17800	17800	17800	0
103	20241017	173200	3163887720	17800	17800	17800	17800	0
104	20241017	173100	3163887720	17800	17800	17800	17800	0
105	20241017	173000	3163887720	17800	17800	17800	17800	0
106	20241017	172900	3163887720	17800	17800	17800	17800	0
107	20241017	172800	3163887720	17800	17800	17800	17800	0
108	20241017	172700	3163887720	17800	17800	17800	17800	0
109	20241017	172600	3163887720	17800	17800	17800	17800	0
110	20241017	172500	3163887720	17800	17800	17800	17800	0
111	20241017	172400	3163887720	17800	17800	17800	17800	0
112	20241017	172300	3163887720	17800	17800	17800	17800	0
113	20241017	172200	3163887720	17800	17800	17800	17800	0
114	20241017	172100	3163887720	17800	17800	17800	17800	0
115	20241017	172000	3163887720	17800	17800	17800	17800	0
116	20241017	171900	3163887720	17800	17800	17800	17800	0
117	20241017	171800	3163887720	17800	17800	17800	17800	0
118	20241017	171700	3163887720	17800	17800	17800	17800	0
119	20241017	171600	3163887720	17800	17800	17800	17800	0
120	20241017	171500	3163887720	17800	17800	17800	17800	0
121	20241017	171400	3163887720	17800	17800	17800	17800	0
122	20241017	171300	3163887720	17800	17800	17800	17800	4768
123	20241017	171200	3163887720	17800	17800	17800	17800	0
124	20241017	171100	3163887720	17800	17800	17800	17800	0
125	20241017	171000	3163887720	17800	17800	17800	17800	0
126	20241017	170900	3163887720	17800	17800	17800	17800	0
127	20241017	170800	3163887720	17800	17800	17800	17800	0
128	20241017	170700	3163887720	17800	17800	17800	17800	0
129	20241017	170600	3163887720	17800	17800	17800	17800	0
130	20241017	170500	3163887720	17800	17800	17800	17800	0
131	20241017	170400	3163887720	17800	17800	17800	17800	0
132	20241017	170300	3163887720	17800	17800	17800	17800	0
133	20241017	170200	3163887720	17800	17800	17800	17800	0
134	20241017	170100	3163887720	17800	17800	17800	17800	0
135	20241017	170000	3163887720	17800	17800	17800	17800	0
136	20241017	165900	3163887720	17800	17800	17800	17800	0
137	20241017	165800	3163887720	17800	17800	17800	17800	0
138	20241017	165700	3163887720	17800	17800	17800	17800	0
139	20241017	165600	3163887720	17800	17800	17800	17800	0
140	20241017	165500	3163887720	17800	17800	17800	17800	0
141	20241017	165400	3163887720	17800	17800	17800	17800	0
142	20241017	165300	3163887720	17800	17800	17800	17800	0
143	20241017	165200	3163887720	17800	17800	17800	17800	0
144	20241017	165100	3163887720	17800	17800	17800	17800	0
145	20241017	165000	3163887720	17800	17800	17800	17800	0
146	20241017	164900	3163887720	17800	17800	17800	17800	0
147	20241017	164800	3163887720	17800	17800	17800	17800	0
148	20241017	164700	3163887720	17800	17800	17800	17800	0
149	20241017	164600	3163887720	17800	17800	17800	17800	0
150	20241017	164500	3163887720	17800	17800	17800	17800	0
151	20241017	164400	3163887720	17800	17800	17800	17800	0
152	20241017	164300	3163887720	17800	17800	17800	17800	4768
153	20241017	164200	3163887720	17800	17800	17800	17800	0
154	20241017	164100	3163887720	17800	17800	17800	17800	0
155	20241017	164000	3163887720	17800	17800	17800	17800	0
156	20241017	163900	3163887720	17800	17800	17800	17800	0
157	20241017	163800	3163887720	17800	17800	17800	17800	0
158	20241017	163700	3163887720	17800	17800	17800	17800	0
159	20241017	163600	3163887720	17800	17800	17800	17800	0
160	20241017	163500	3163887720	17800	17800	17800	17800	0
161	20241017	163400	3163887720	17800	17800	17800	17800	0
162	20241017	163300	3163887720	17800	17800	17800	17800	0
163	20241017	163200	3163887720	17800	17800	17800	17800	0
164	20241017	163100	3163887720	17800	17800	17800	17800	0
165	20241017	163000	3163887720	17800	17800	17800	17800	0
166	20241017	162900	3163887720	17800	17800	17800	17800	0
167	20241017	162800	3163887720	17800	17800	17800	17800	0
168	20241017	162700	3163887720	17800	17800	17800	17800	0
169	20241017	162600	3163887720	17800	17800	17800	17800	0
170	20241017	162500	3163887720	17800	17800	17800	17800	0
171	20241017	162400	3163887720	17800	17800	17800	17800	0
172	20241017	162300	3163887720	17800	17800	17800	17800	0
173	20241017	162200	3163887720	17800	17800	17800	17800	0
174	20241017	162100	3163887720	17800	17800	17800	17800	0
175	20241017	162000	3163887720	17800	17800	17800	17800	0
176	20241017	161900	3163887720	17800	17800	17800	17800	0
177	20241017	161800	3163887720	17800	17800	17800	17800	0
178	20241017	161700	3163887720	17800	17800	17800	17800	0
179	20241017	161600	3163887720	17800	17800	17800	17800	0
180	20241017	161500	3163887720	17800	17800	17800	17800	0
181	20241017	161400	3163887720	17800	17800	17800	17800	0
182	20241017	161300	3163887720	17800	17800	17800	17800	4768
183	20241017	161200	3163887720	17800	17800	17800	17800	0
184	20241017	161100	3163887720	17800	17800	17800	17800	0
185	20241017	161000	3163887720	17800	17800	17800	17800	0
186	20241017	160900	3163887720	17800	17800	17800	17800	0
187	20241017	160800	3163887720	17800	17800	17800	17800	0
188	20241017	160700	3163887720	17800	17800	17800	17800	0
189	20241017	160600	3163887720	17800	17800	17800	17800	0
190	20241017	160500	3163887720	17800	17800	17800	17800	0
191	20241017	160400	3163887720	17800	17800	17800	17800	0
192	20241017	160300	3163887720	17800	17800	17800	17800	0
193	20241017	160200	3163887720	17800	17800	17800	17800	0
194	20241017	160100	3163887720	17800	17800	17800	17800	0
195	20241017	160000	3163887720	17800	17800	17800	17800	0
196	20241017	155900	3163887720	17800	17800	17800	17800	0
197	20241017	155800	3163887720	17800	17800	17800	17800	0
198	20241017	155700	3163887720	17800	17800	17800	17800	0
199	20241017	155600	3163887720	17800	17800	17800	17800	0
200	20241017	155500	3163887720	17800	17800	17800	17800	0
201	20241017	155400	3163887720	17800	17800	17800	17800	0
202	20241017	155300	3163887720	17800	17800	17800	17800	0
203	20241017	155200	3163887720	17800	17800	17800	17800	0
204	20241017	155100	3163887720	17800	17800	17800	17800	0
205	20241017	155000	3163887720	17800	17800	17800	17800	0
206	20241017	154900	3163887720	17800	17800	17800	17800	0
207	20241017	154800	3163887720	17800	17800	17800	17800	0
208	20241017	154700	3163887720	17800	17800	17800	17800	0
209	20241017	154600	3163887720	17800	17800	17800	17800	0
210	20241017	154500	3163887720	17800	17800	17800	17800	0
211	20241017	154400	3163887720	17800	17800	17800	17800	0
212	20241017	154300	3163887720	17800	17800	17800	17800	4768
213	20241017	154200	3163887720	17800	17800	17800	17800	0
214	20241017	154100	3163887720	17800	17800	17800	17800	0
215	20241017	154000	3163887720	17800	17800	17800	17800	0
216	20241017	153900	3163887720	17800	17800	17800	17800	0
217	20241017	153800	3163887720	17800	17800	17800	17800	0
218	20241017	153700	3163887720	17800	17800	17800	17800	0
219	20241017	153600	3163887720	17800	17800	17800	17800	0
220	20241017	153500	3163887720	17800	17800	17800	17800	0
221	20241017	153400	3163887720	17800	17800	17800	17800	0
222	20241017	153300	3163887720	17800	17800	17800	17800	0
223	20241017	153200	3163887720	17800	17800	17800	17800	0
224	20241017	153100	3163887720	17800	17800	17800	17800	0
225	20241017	153000	3163887720	17800	17800	17800	17800	4768
226	20241017	152900	3079017320	17800	17800	17800	17800	0
227	20241017	152800	3079017320	17800	17800	17800	17800	0
228	20241017	152700	3079017320	17800	17800	17800	17800	0
229	20241017	152600	3079017320	17800	17800	17800	17800	0
230	20241017	152500	3079017320	17800	17800	17800	17800	0
231	20241017	152400	3079017320	17800	17800	17800	17800	0
232	20241017	152300	3079017320	17800	17800	17800	17800	0
233	20241017	152200	3079017320	17800	17800	17800	17800	0
234	20241017	152100	3079017320	17800	17800	17800	17800	0
235	20241017	152000	3079017320	17800	17800	17800	17800	0
236	20241017	151900	3079017320	17800	17800	17820	17790	200
237	20241017	151800	3075457300	17800	17830	17830	17800	1299
238	20241017	151700	3052323140	17830	17800	17830	17800	732
239	20241017	151600	3039286320	17800	17800	17800	17790	1358
240	20241017	151500	3015114200	17800	17800	17800	17790	498
241	20241017	151400	3006250730	17790	17800	17800	17790	687
242	20241017	151300	2994023010	17790	17790	17800	17790	74
243	20241017	151200	2992706540	17790	17790	17800	17790	103
244	20241017	151100	2990874160	17790	17800	17810	17790	1698
245	20241017	151000	2960656230	17800	17800	17810	17800	1518
246	20241017	150900	2933632520	17800	17810	17820	17800	793
247	20241017	150800	2919509040	17820	17820	17820	17810	203
248	20241017	150700	2915892570	17820	17840	17840	17820	1195
249	20241017	150600	2894591380	17840	17840	17840	17840	26
250	20241017	150500	2894127540	17840	17850	17850	17840	618
251	20241017	150400	2883100960	17860	17860	17860	17850	172
252	20241017	150300	2880030040	17860	17860	17860	17860	458
253	20241017	150200	2871850160	17860	17860	17860	17860	94
254	20241017	150100	2870171320	17850	17850	17850	17850	0
255	20241017	150000	2870171320	17850	17860	17860	17840	2715
256	20241017	145900	2821718650	17860	17860	17860	17850	1514
257	20241017	145800	2794693490	17850	17860	17860	17850	1467
258	20241017	145700	2768495480	17860	17860	17860	17850	1083
259	20241017	145600	2749160100	17860	17850	17860	17840	2796
260	20241017	145500	2699252300	17850	17850	17860	17850	197
261	20241017	145400	2695735840	17860	17860	17860	17860	0
262	20241017	145300	2695735840	17860	17860	17860	17860	4
263	20241017	145200	2695664400	17860	17870	17870	17860	544
264	20241017	145100	2685947990	17870	17870	17880	17860	245
265	20241017	145000	2681569840	17860	17880	17880	17860	266
266	20241017	144900	2676818930	17870	17870	17880	17870	197
267	20241017	144800	2673297920	17870	17870	17870	17870	173
268	20241017	144700	2670206410	17850	17860	17860	17850	845
269	20241017	144600	2655114940	17860	17860	17860	17860	561
270	20241017	144500	2645095480	17860	17870	17870	17860	1050
271	20241017	144400	2626342440	17870	17860	17870	17860	35
272	20241017	144300	2625717290	17870	17860	17870	17860	141
273	20241017	144200	2623198790	17870	17870	17870	17870	0
274	20241017	144100	2623198790	17870	17870	17870	17870	1
275	20241017	144000	2623180920	17870	17870	17870	17860	145
276	20241017	143900	2620590710	17860	17870	17870	17860	153
277	20241017	143800	2617857920	17870	17860	17870	17860	157
278	20241017	143700	2615053880	17860	17870	17870	17860	308
279	20241017	143600	2609552770	17870	17870	17870	17860	223
280	20241017	143500	2605567960	17870	17860	17870	17860	616
281	20241017	143400	2594560110	17870	17870	17870	17870	109
282	20241017	143300	2592612280	17870	17870	17870	17870	0
283	20241017	143200	2592612280	17870	17870	17870	17870	733
284	20241017	143100	2579513570	17870	17870	17870	17870	0
285	20241017	143000	2579513570	17870	17870	17870	17870	14
286	20241017	142900	2579263390	17860	17870	17870	17860	415
287	20241017	142800	2571848340	17860	17860	17860	17850	164
288	20241017	142700	2568919490	17860	17860	17860	17850	712
289	20241017	142600	2556203470	17860	17850	17860	17850	353
290	20241017	142500	2549901890	17850	17860	17860	17850	165
291	20241017	142400	2546956000	17850	17860	17860	17850	246
292	20241017	142300	2542563440	17870	17870	17870	17870	0
293	20241017	142200	2542563440	17870	17860	17870	17860	1017
294	20241017	142100	2524399520	17870	17870	17870	17860	135
295	20241017	142000	2521988100	17870	17870	17870	17870	6
296	20241017	141900	2521880880	17870	17870	17870	17870	1
297	20241017	141800	2521863010	17870	17870	17870	17870	0
298	20241017	141700	2521863010	17870	17870	17870	17870	0
299	20241017	141600	2521863010	17870	17870	17870	17870	0
300	20241017	141500	2521863010	17870	17860	17870	17860	14
301	20241017	141400	2521612840	17860	17860	17860	17860	0
302	20241017	141300	2521612840	17860	17860	17860	17860	0
303	20241017	141200	2521612840	17860	17860	17860	17860	613
304	20241017	141100	2510664660	17850	17850	17850	17850	1
305	20241017	141000	2510646810	17860	17860	17860	17860	78
306	20241017	140900	2509253730	17850	17860	17860	17850	180
307	20241017	140800	2506040110	17860	17860	17860	17860	62
308	20241017	140700	2504932790	17860	17860	17860	17860	12
309	20241017	140600	2504718470	17860	17850	17860	17850	4
310	20241017	140500	2504647050	17860	17860	17860	17860	9
311	20241017	140400	2504486310	17860	17860	17860	17860	7
312	20241017	140300	2504361290	17860	17860	17860	17860	4
313	20241017	140200	2504289850	17860	17850	17860	17850	157
314	20241017	140100	2501487160	17860	17850	17860	17850	1202
315	20241017	140000	2480031360	17860	17860	17860	17860	0
316	20241017	135900	2480031360	17860	17860	17860	17860	0
317	20241017	135800	2480031360	17860	17860	17860	17860	0
318	20241017	135700	2480031360	17860	17860	17860	17860	2
319	20241017	135600	2479995640	17860	17860	17860	17860	0
320	20241017	135500	2479995640	17860	17850	17860	17850	694
321	20241017	135400	2467606120	17860	17850	17860	17850	86
322	20241017	135300	2466070950	17860	17860	17860	17850	3000
323	20241017	135200	2412514990	17870	17860	17870	17860	109
324	20241017	135100	2410567460	17870	17860	17870	17860	21
325	20241017	135000	2410192380	17870	17870	17870	17870	1
326	20241017	134900	2410174510	17880	17880	17880	17880	0
327	20241017	134800	2410174510	17880	17880	17880	17880	73
328	20241017	134700	2408869270	17880	17880	17880	17880	2
329	20241017	134600	2408833510	17880	17880	17880	17880	1
330	20241017	134500	2408815630	17880	17880	17880	17880	66
331	20241017	134400	2407635550	17880	17880	17880	17880	10
332	20241017	134300	2407456750	17880	17880	17880	17880	221
333	20241017	134200	2403505270	17880	17880	17880	17880	0
334	20241017	134100	2403505270	17880	17860	17880	17860	10
335	20241017	134000	2403326650	17880	17870	17880	17870	161
336	20241017	133900	2400448060	17870	17870	17870	17870	168
337	20241017	133800	2397445900	17870	17870	17870	17870	1
338	20241017	133700	2397428030	17860	17870	17870	17860	4
339	20241017	133600	2397356560	17860	17870	17870	17860	17
340	20241017	133500	2397052890	17860	17880	17880	17860	107
341	20241017	133400	2395140890	17880	17870	17880	17870	40
342	20241017	133300	2394425750	17870	17870	17870	17870	59
343	20241017	133200	2393371420	17870	17860	17870	17850	343
344	20241017	133100	2387244680	17850	17850	17850	17850	100
345	20241017	133000	2385459680	17850	17850	17860	17850	3603
346	20241017	132900	2321146120	17860	17860	17860	17860	190
347	20241017	132800	2317752720	17860	17850	17860	17850	1077
348	20241017	132700	2298527140	17860	17850	17860	17850	3
349	20241017	132600	2298473570	17860	17860	17860	17860	11
350	20241017	132500	2298277110	17870	17860	17870	17850	122
351	20241017	132400	2296098030	17870	17850	17870	17850	69
352	20241017	132300	2294866180	17870	17860	17870	17860	349
353	20241017	132200	2288630220	17860	17860	17870	17860	233
354	20241017	132100	2284468830	17860	17860	17860	17860	959
355	20241017	132000	2267341090	17860	17850	17860	17850	382
356	20241017	131900	2260522380	17860	17860	17860	17860	0
357	20241017	131800	2260522380	17860	17850	17860	17850	3
358	20241017	131700	2260468820	17870	17870	17870	17870	0
359	20241017	131600	2260468820	17870	17860	17870	17860	232
360	20241017	131500	2256324660	17850	17850	17850	17850	200
361	20241017	131400	2252754660	17870	17870	17870	17850	74
362	20241017	131300	2251432300	17860	17860	17860	17860	187
363	20241017	131200	2248092480	17860	17860	17860	17860	2
364	20241017	131100	2248056760	17860	17860	17860	17860	1
365	20241017	131000	2248038900	17870	17870	17870	17870	0
366	20241017	130900	2248038900	17870	17870	17870	17870	0
367	20241017	130800	2248038900	17870	17860	17870	17860	16
368	20241017	130700	2247753120	17860	17860	17870	17860	387
369	20241017	130600	2240841060	17870	17870	17870	17870	2
370	20241017	130500	2240805320	17870	17870	17870	17870	42
371	20241017	130400	2240054780	17870	17860	17870	17860	223
372	20241017	130300	2236071930	17860	17850	17860	17850	48
373	20241017	130200	2235215050	17860	17850	17860	17840	2309
374	20241017	130100	2193998740	17860	17860	17870	17860	745
375	20241017	130000	2180692410	17870	17870	17870	17870	0
376	20241017	125900	2180692410	17870	17870	17870	17870	0
377	20241017	125800	2180692410	17870	17860	17870	17860	57
378	20241017	125700	2179674300	17870	17870	17870	17870	0
379	20241017	125600	2179674300	17870	17870	17870	17870	0
380	20241017	125500	2179674300	17870	17860	17870	17860	43
381	20241017	125400	2178906220	17870	17870	17870	17870	0
382	20241017	125300	2178906220	17870	17860	17870	17860	57
383	20241017	125200	2177888110	17870	17870	17870	17870	0
384	20241017	125100	2177888110	17870	17860	17870	17860	23
385	20241017	125000	2177477310	17870	17870	17870	17870	82
386	20241017	124900	2176011970	17870	17870	17870	17870	1
387	20241017	124800	2175994100	17860	17850	17860	17850	3011
388	20241017	124700	2122235370	17860	17860	17860	17860	7
389	20241017	124600	2122110350	17850	17860	17860	17850	491
390	20241017	124500	2113345740	17860	17850	17860	17850	380
391	20241017	124400	2106560540	17860	17860	17860	17860	0
392	20241017	124300	2106560540	17860	17860	17860	17860	6
393	20241017	124200	2106453380	17860	17860	17860	17850	121
394	20241017	124100	2104292370	17850	17850	17860	17850	4770
395	20241017	124000	2019147860	17870	17870	17870	17870	1
396	20241017	123900	2019129990	17850	17870	17880	17850	43
397	20241017	123800	2018361890	17880	17880	17880	17880	1
398	20241017	123700	2018344010	17890	17900	17900	17880	24
399	20241017	123600	2017914630	17890	17880	17900	17870	57
400	20241017	123500	2016895940	17870	17870	17870	17870	7
401	20241017	123400	2016770850	17870	17870	17870	17870	100
402	20241017	123300	2014983850	17870	17870	17870	17860	518
403	20241017	123200	2005727270	17880	17880	17880	17880	1
404	20241017	123100	2005709390	17870	17870	17870	17870	3
405	20241017	123000	2005655780	17870	17880	17880	17870	73
406	20241017	122900	2004350770	17880	17880	17880	17880	7
407	20241017	122800	2004225610	17880	17880	17880	17880	32
408	20241017	122700	2003653450	17870	17870	17870	17870	3
409	20241017	122600	2003599840	17870	17870	17870	17870	0
410	20241017	122500	2003599840	17870	17870	17870	17870	205
411	20241017	122400	1999936490	17870	17860	17870	17850	1115
412	20241017	122300	1980031030	17850	17860	17860	17850	3748
413	20241017	122200	1913119180	17860	17870	17870	17860	310
414	20241017	122100	1907579580	17870	17870	17870	17870	45
415	20241017	122000	1906775430	17870	17870	17870	17870	1
416	20241017	121900	1906757560	17880	17880	17880	17880	0
417	20241017	121800	1906757560	17880	17880	17880	17880	1
418	20241017	121700	1906739680	17880	17880	17880	17880	1
419	20241017	121600	1906721800	17880	17880	17880	17880	17
420	20241017	121500	1906417840	17880	17880	17880	17880	0
421	20241017	121400	1906417840	17880	17880	17880	17880	68
422	20241017	121300	1905202000	17890	17890	17890	17890	0
423	20241017	121200	1905202000	17890	17890	17890	17890	8
424	20241017	121100	1905058880	17890	17890	17890	17890	1
425	20241017	121000	1905040990	17890	17890	17890	17890	0
426	20241017	120900	1905040990	17890	17890	17890	17890	13
427	20241017	120800	1904808420	17890	17890	17890	17890	68
428	20241017	120700	1903591900	17880	17870	17880	17870	127
429	20241017	120600	1901321500	17880	17880	17880	17880	47
430	20241017	120500	1900481140	17880	17880	17880	17880	12
431	20241017	120400	1900266580	17880	17880	17880	17880	5
432	20241017	120300	1900177180	17880	17870	17880	17870	5
433	20241017	120200	1900087820	17880	17880	17880	17880	0
434	20241017	120100	1900087820	17880	17880	17880	17880	1
435	20241017	120000	1900069940	17870	17870	17870	17870	152
436	20241017	115900	1897353700	17870	17870	17870	17870	0
437	20241017	115800	1897353700	17870	17870	17870	17870	0
438	20241017	115700	1897353700	17870	17860	17870	17860	102
439	20241017	115600	1895530980	17870	17870	17870	17870	0
440	20241017	115500	1895530980	17870	17860	17870	17860	2
441	20241017	115400	1895495250	17870	17870	17870	17870	2
442	20241017	115300	1895459510	17860	17860	17860	17860	49
443	20241017	115200	1894584370	17870	17870	17880	17870	1240
444	20241017	115100	1872424910	17880	17880	17880	17880	9
445	20241017	115000	1872263990	17870	17870	17870	17870	4
446	20241017	114900	1872192510	17880	17870	17880	17870	26
447	20241017	114800	1871727810	17860	17860	17860	17860	130
448	20241017	114700	1869406010	17860	17870	17870	17860	5
449	20241017	114600	1869316700	17860	17860	17860	17860	6
450	20241017	114500	1869209540	17870	17870	17870	17870	3
451	20241017	114400	1869155930	17880	17870	17880	17860	477
452	20241017	114300	1860632020	17870	17870	17870	17870	0
453	20241017	114200	1860632020	17870	17870	17870	17870	47
454	20241017	114100	1859792130	17880	17860	17880	17860	696
455	20241017	114000	1847359230	17870	17880	17880	17870	305
456	20241017	113900	1841907860	17890	17890	17890	17880	26
457	20241017	113800	1841442860	17880	17890	17890	17880	5
458	20241017	113700	1841353440	17880	17890	17900	17880	945
459	20241017	113600	1824447630	17900	17900	17900	17890	159
460	20241017	113500	1821602920	17890	17900	17900	17890	81
461	20241017	113400	1820153460	17900	17890	17900	17890	47
462	20241017	113300	1819312280	17890	17910	17920	17890	306
463	20241017	113200	1813834910	17930	17910	17930	17910	3
464	20241017	113100	1813781160	17910	17910	17910	17900	103
465	20241017	113000	1811937130	17880	17900	17900	17880	497
466	20241017	112900	1803049500	17910	17920	17920	17910	20
467	20241017	112800	1802691270	17920	17920	17920	17920	146
468	20241017	112700	1800074950	17920	17910	17920	17910	475
469	20241017	112600	1791563520	17910	17910	17910	17910	63
470	20241017	112500	1790435190	17900	17900	17900	17900	142
471	20241017	112400	1787893390	17900	17890	17900	17890	5
472	20241017	112300	1787803920	17900	17900	17900	17890	418
473	20241017	112200	1780322120	17900	17900	17900	17900	10
474	20241017	112100	1780143120	17900	17900	17900	17900	3
475	20241017	112000	1780089420	17900	17900	17900	17900	0
476	20241017	111900	1780089420	17900	17900	17900	17900	1
477	20241017	111800	1780071520	17890	17910	17910	17890	254
478	20241017	111700	1775525300	17920	17910	17920	17910	353
479	20241017	111600	1769199840	17920	17890	17920	17890	92
480	20241017	111500	1767553390	17890	17880	17890	17880	6
481	20241017	111400	1767446070	17880	17880	17880	17880	0
482	20241017	111300	1767446070	17880	17880	17880	17880	1
483	20241017	111200	1767428190	17880	17870	17880	17870	179
484	20241017	111100	1764229070	17860	17870	17870	17860	100
485	20241017	111000	1762442640	17870	17860	17870	17860	74
486	20241017	110900	1761120320	17860	17860	17860	17860	216
487	20241017	110800	1757262560	17850	17860	17860	17850	122
488	20241017	110700	1755084840	17860	17860	17860	17860	0
489	20241017	110600	1755084840	17860	17850	17860	17850	98
490	20241017	110500	1753335480	17850	17850	17850	17850	690
491	20241017	110400	1741018980	17860	17850	17860	17850	149
492	20241017	110300	1738359140	17850	17850	17850	17850	1324
493	20241017	110200	1714725740	17870	17860	17870	17860	139
494	20241017	110100	1712243180	17870	17880	17890	17870	195
495	20241017	110000	1708758140	17890	17890	17890	17890	56
496	20241017	105900	1707756300	17870	17860	17870	17860	332
497	20241017	105800	1701825680	17860	17860	17860	17860	47
498	20241017	105700	1700986260	17870	17850	17870	17850	62
499	20241017	105600	1699878860	17850	17850	17860	17840	14
500	20241017	105500	1699629040	17870	17840	17870	17840	210
501	20241017	105400	1695880530	17850	17840	17850	17840	398
502	20241017	105300	1688779870	17840	17840	17850	17840	155
503	20241017	105200	1686014610	17850	17840	17850	17840	187
504	20241017	105100	1682678200	17830	17830	17850	17830	404
505	20241017	105000	1675470980	17820	17810	17820	17810	291
506	20241017	104900	1670285630	17810	17790	17820	17790	796
507	20241017	104800	1656114750	17790	17790	17800	17790	680
508	20241017	104700	1644015890	17790	17780	17790	17780	119
509	20241017	104600	1641899100	17790	17790	17790	17780	1046
510	20241017	104500	1623298330	17790	17790	17800	17780	1110
511	20241017	104400	1603551580	17800	17820	17820	17790	501
512	20241017	104300	1594630280	17820	17830	17840	17810	593
513	20241017	104200	1584063610	17820	17800	17820	17800	554
514	20241017	104100	1574193700	17810	17810	17810	17800	419
515	20241017	104000	1566732560	17820	17840	17840	17820	1140
516	20241017	103900	1546406400	17840	17840	17840	17840	167
517	20241017	103800	1543427120	17840	17840	17840	17840	275
518	20241017	103700	1538521120	17850	17860	17860	17850	269
519	20241017	103600	1533719260	17860	17850	17860	17830	304
520	20241017	103500	1528294410	17840	17850	17850	17840	163
521	20241017	103400	1525385180	17840	17830	17850	17820	222
522	20241017	103300	1521425490	17820	17840	17840	17820	354
523	20241017	103200	1515112550	17830	17840	17850	17820	248
524	20241017	103100	1510688890	17840	17820	17840	17820	58
525	20241017	103000	1509654650	17820	17820	17840	17820	170
526	20241017	102900	1506623280	17830	17850	17850	17830	145
527	20241017	102800	1504036490	17850	17840	17850	17830	395
528	20241017	102700	1496987180	17820	17820	17820	17820	0
529	20241017	102600	1496987180	17820	17810	17840	17790	195
530	20241017	102500	1493512020	17800	17790	17800	17790	265
531	20241017	102400	1488795030	17800	17800	17800	17800	106
532	20241017	102300	1486908230	17790	17800	17800	17780	528
533	20241017	102200	1477518300	17800	17800	17810	17800	265
534	20241017	102100	1472801180	17780	17830	17840	17780	7266
535	20241017	102000	1343382170	17840	17840	17840	17820	595
536	20241017	101900	1332768640	17840	17840	17840	17820	1381
537	20241017	101800	1308142860	17850	17850	17850	17850	681
538	20241017	101700	1295987010	17870	17870	17870	17870	0
539	20241017	101600	1295987010	17870	17860	17870	17860	4
540	20241017	101500	1295915540	17860	17860	17870	17850	447
541	20241017	101400	1287936000	17870	17870	17870	17870	1
542	20241017	101300	1287918130	17860	17830	17870	17830	268
543	20241017	101200	1283133800	17830	17870	17870	17820	6493
544	20241017	101100	1167325340	17880	17890	17890	17880	64
545	20241017	101000	1166180420	17900	17890	17900	17890	27
546	20241017	100900	1165697130	17900	17890	17900	17890	155
547	20241017	100800	1162922770	17880	17890	17890	17880	189
548	20241017	100700	1159541870	17900	17900	17900	17900	157
549	20241017	100600	1156731570	17900	17910	17920	17900	225
550	20241017	100500	1152700770	17900	17890	17900	17890	281
551	20241017	100400	1147671930	17880	17900	17900	17880	154
552	20241017	100300	1144917560	17890	17870	17890	17870	104
553	20241017	100200	1143057690	17860	17850	17860	17850	318
554	20241017	100100	1137381380	17850	17890	17890	17850	501
555	20241017	100000	1128433170	17890	17880	17900	17880	1813
556	20241017	095900	1096004630	17870	17850	17870	17840	1187
557	20241017	095800	1074815500	17850	17840	17850	17840	432
558	20241017	095700	1067108380	17840	17850	17850	17840	230
559	20241017	095600	1063004280	17850	17840	17850	17830	264
560	20241017	095500	1058295700	17840	17840	17840	17830	1299
561	20241017	095400	1035125400	17840	17860	17870	17840	958
562	20241017	095300	1018031930	17870	17850	17870	17850	441
563	20241017	095200	1010157580	17850	17850	17850	17840	660
564	20241017	095100	998377730	17850	17890	17890	17850	1010
565	20241017	095000	980331780	17880	17890	17890	17860	2149
566	20241017	094900	941932090	17890	17900	17900	17880	1175
567	20241017	094800	920916650	17900	17910	17910	17890	998
568	20241017	094700	903057320	17910	17910	17910	17900	191
569	20241017	094600	899637310	17910	17920	17920	17910	701
570	20241017	094500	887079730	17920	17950	17960	17920	613
571	20241017	094400	876080610	17950	17950	17960	17950	86
572	20241017	094300	874536650	17950	17950	17960	17950	144
573	20241017	094200	871950460	17950	17960	17970	17940	421
574	20241017	094100	864392990	17970	17990	18010	17970	228
575	20241017	094000	860290310	18000	17990	18030	17990	411
576	20241017	093900	852893990	17990	17950	18000	17950	1909
577	20241017	093800	818548920	17940	17960	17960	17920	4266
578	20241017	093700	742085720	17960	17950	17960	17950	221
579	20241017	093600	738118530	17940	17950	17960	17940	301
580	20241017	093500	732715290	17950	17960	17960	17920	790
581	20241017	093400	718551630	17960	17960	17970	17950	85
582	20241017	093300	717024840	17980	17950	18000	17930	1785
583	20241017	093200	684978380	17950	17980	17980	17950	1585
584	20241017	093100	656496790	17980	17970	17980	17970	531
585	20241017	093000	646952480	17960	17950	17960	17940	307
586	20241017	092900	641441090	17950	17980	17990	17950	1056
587	20241017	092800	622456760	17980	17980	17990	17970	316
588	20241017	092700	616774710	17980	17970	17980	17970	28
589	20241017	092600	616271460	17970	17970	17990	17970	497
590	20241017	092500	607330890	17970	17960	17970	17950	289
591	20241017	092400	602143150	17960	18010	18010	17940	2924
592	20241017	092300	549633470	18020	18030	18030	18010	101
593	20241017	092200	547814150	18030	18020	18030	18000	471
594	20241017	092100	539327500	18020	18020	18040	18020	512
595	20241017	092000	530096110	18030	17990	18030	17960	1536
596	20241017	091900	502474200	17980	17980	18010	17970	137
597	20241017	091800	500009170	17980	17980	17980	17980	391
598	20241017	091700	492978990	17970	17960	17980	17960	202
599	20241017	091600	489349320	17950	17940	17950	17930	1323
600	20241017	091500	465616480	17940	17960	17970	17930	2530
601	20241017	091400	420223860	17940	17940	17960	17930	845
602	20241017	091300	405055500	17910	17930	17940	17890	2208
603	20241017	091200	365486970	17930	17960	17960	17930	553
604	20241017	091100	355565640	17940	17930	17940	17920	2877
605	20241017	091000	303975140	17970	17880	17970	17880	1498
606	20241017	090900	277173680	17880	17910	17930	17870	3322
607	20241017	090800	217719190	17920	17940	17940	17910	1082
608	20241017	090700	198325490	17940	17960	17960	17920	1835
609	20241017	090600	165413930	17970	17980	18000	17970	385
610	20241017	090500	158492650	17990	18060	18060	17990	2592
611	20241017	090400	111740740	18070	18100	18100	18070	600
612	20241017	090300	100886980	18100	18030	18100	18010	670
613	20241017	090200	88801660	18030	18040	18040	18030	28
614	20241017	090100	88296720	18030	18010	18030	17980	1755
615	20241017	090000	56701870	18000	18140	18140	18000	3086