KissMeData/053080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193600	3076995790	16950	16950	16950	16950	2900
3	20241014	193500	3076995790	16950	16950	16950	16950	0
4	20241014	193400	3076995790	16950	16950	16950	16950	0
5	20241014	193300	3076995790	16950	16950	16950	16950	0
6	20241014	193200	3076995790	16950	16950	16950	16950	0
7	20241014	193100	3076995790	16950	16950	16950	16950	0
8	20241014	193000	3076995790	16950	16950	16950	16950	0
9	20241014	192900	3076995790	16950	16950	16950	16950	0
10	20241014	192800	3076995790	16950	16950	16950	16950	0
11	20241014	192700	3076995790	16950	16950	16950	16950	0
12	20241014	192600	3076995790	16950	16950	16950	16950	0
13	20241014	192500	3076995790	16950	16950	16950	16950	0
14	20241014	192400	3076995790	16950	16950	16950	16950	0
15	20241014	192300	3076995790	16950	16950	16950	16950	0
16	20241014	192200	3076995790	16950	16950	16950	16950	0
17	20241014	192100	3076995790	16950	16950	16950	16950	0
18	20241014	192000	3076995790	16950	16950	16950	16950	0
19	20241014	191900	3076995790	16950	16950	16950	16950	0
20	20241014	191800	3076995790	16950	16950	16950	16950	0
21	20241014	191700	3076995790	16950	16950	16950	16950	0
22	20241014	191600	3076995790	16950	16950	16950	16950	0
23	20241014	191500	3076995790	16950	16950	16950	16950	0
24	20241014	191400	3076995790	16950	16950	16950	16950	0
25	20241014	191300	3076995790	16950	16950	16950	16950	0
26	20241014	191200	3076995790	16950	16950	16950	16950	0
27	20241014	191100	3076995790	16950	16950	16950	16950	0
28	20241014	191000	3076995790	16950	16950	16950	16950	0
29	20241014	190900	3076995790	16950	16950	16950	16950	0
30	20241014	190800	3076995790	16950	16950	16950	16950	0
31	20241014	190700	3076995790	16950	16950	16950	16950	0
32	20241014	190600	3076995790	16950	16950	16950	16950	2900
33	20241014	190500	3076995790	16950	16950	16950	16950	0
34	20241014	190400	3076995790	16950	16950	16950	16950	0
35	20241014	190300	3076995790	16950	16950	16950	16950	0
36	20241014	190200	3076995790	16950	16950	16950	16950	0
37	20241014	190100	3076995790	16950	16950	16950	16950	0
38	20241014	190000	3076995790	16950	16950	16950	16950	0
39	20241014	185900	3076995790	16950	16950	16950	16950	0
40	20241014	185800	3076995790	16950	16950	16950	16950	0
41	20241014	185700	3076995790	16950	16950	16950	16950	0
42	20241014	185600	3076995790	16950	16950	16950	16950	0
43	20241014	185500	3076995790	16950	16950	16950	16950	0
44	20241014	185400	3076995790	16950	16950	16950	16950	0
45	20241014	185300	3076995790	16950	16950	16950	16950	0
46	20241014	185200	3076995790	16950	16950	16950	16950	0
47	20241014	185100	3076995790	16950	16950	16950	16950	0
48	20241014	185000	3076995790	16950	16950	16950	16950	0
49	20241014	184900	3076995790	16950	16950	16950	16950	0
50	20241014	184800	3076995790	16950	16950	16950	16950	0
51	20241014	184700	3076995790	16950	16950	16950	16950	0
52	20241014	184600	3076995790	16950	16950	16950	16950	0
53	20241014	184500	3076995790	16950	16950	16950	16950	0
54	20241014	184400	3076995790	16950	16950	16950	16950	0
55	20241014	184300	3076995790	16950	16950	16950	16950	0
56	20241014	184200	3076995790	16950	16950	16950	16950	0
57	20241014	184100	3076995790	16950	16950	16950	16950	0
58	20241014	184000	3076995790	16950	16950	16950	16950	0
59	20241014	183900	3076995790	16950	16950	16950	16950	0
60	20241014	183800	3076995790	16950	16950	16950	16950	0
61	20241014	183700	3076995790	16950	16950	16950	16950	0
62	20241014	183600	3076995790	16950	16950	16950	16950	2900
63	20241014	183500	3076995790	16950	16950	16950	16950	0
64	20241014	183400	3076995790	16950	16950	16950	16950	0
65	20241014	183300	3076995790	16950	16950	16950	16950	0
66	20241014	183200	3076995790	16950	16950	16950	16950	0
67	20241014	183100	3076995790	16950	16950	16950	16950	0
68	20241014	183000	3076995790	16950	16950	16950	16950	0
69	20241014	182900	3076995790	16950	16950	16950	16950	0
70	20241014	182800	3076995790	16950	16950	16950	16950	0
71	20241014	182700	3076995790	16950	16950	16950	16950	0
72	20241014	182600	3076995790	16950	16950	16950	16950	0
73	20241014	182500	3076995790	16950	16950	16950	16950	0
74	20241014	182400	3076995790	16950	16950	16950	16950	0
75	20241014	182300	3076995790	16950	16950	16950	16950	0
76	20241014	182200	3076995790	16950	16950	16950	16950	0
77	20241014	182100	3076995790	16950	16950	16950	16950	0
78	20241014	182000	3076995790	16950	16950	16950	16950	0
79	20241014	181900	3076995790	16950	16950	16950	16950	0
80	20241014	181800	3076995790	16950	16950	16950	16950	0
81	20241014	181700	3076995790	16950	16950	16950	16950	0
82	20241014	181600	3076995790	16950	16950	16950	16950	0
83	20241014	181500	3076995790	16950	16950	16950	16950	0
84	20241014	181400	3076995790	16950	16950	16950	16950	0
85	20241014	181300	3076995790	16950	16950	16950	16950	0
86	20241014	181200	3076995790	16950	16950	16950	16950	0
87	20241014	181100	3076995790	16950	16950	16950	16950	0
88	20241014	181000	3076995790	16950	16950	16950	16950	0
89	20241014	180900	3076995790	16950	16950	16950	16950	0
90	20241014	180800	3076995790	16950	16950	16950	16950	0
91	20241014	180700	3076995790	16950	16950	16950	16950	0
92	20241014	180600	3076995790	16950	16950	16950	16950	2900
93	20241014	180500	3076995790	16950	16950	16950	16950	0
94	20241014	180400	3076995790	16950	16950	16950	16950	0
95	20241014	180300	3076995790	16950	16950	16950	16950	0
96	20241014	180200	3076995790	16950	16950	16950	16950	0
97	20241014	180100	3076995790	16950	16950	16950	16950	0
98	20241014	180000	3076995790	16950	16950	16950	16950	0
99	20241014	175900	3076995790	16950	16950	16950	16950	0
100	20241014	175800	3076995790	16950	16950	16950	16950	0
101	20241014	175700	3076995790	16950	16950	16950	16950	0
102	20241014	175600	3076995790	16950	16950	16950	16950	0
103	20241014	175500	3076995790	16950	16950	16950	16950	0
104	20241014	175400	3076995790	16950	16950	16950	16950	0
105	20241014	175300	3076995790	16950	16950	16950	16950	0
106	20241014	175200	3076995790	16950	16950	16950	16950	0
107	20241014	175100	3076995790	16950	16950	16950	16950	0
108	20241014	175000	3076995790	16950	16950	16950	16950	0
109	20241014	174900	3076995790	16950	16950	16950	16950	0
110	20241014	174800	3076995790	16950	16950	16950	16950	0
111	20241014	174700	3076995790	16950	16950	16950	16950	0
112	20241014	174600	3076995790	16950	16950	16950	16950	0
113	20241014	174500	3076995790	16950	16950	16950	16950	0
114	20241014	174400	3076995790	16950	16950	16950	16950	0
115	20241014	174300	3076995790	16950	16950	16950	16950	0
116	20241014	174200	3076995790	16950	16950	16950	16950	0
117	20241014	174100	3076995790	16950	16950	16950	16950	0
118	20241014	174000	3076995790	16950	16950	16950	16950	0
119	20241014	173900	3076995790	16950	16950	16950	16950	0
120	20241014	173800	3076995790	16950	16950	16950	16950	0
121	20241014	173700	3076995790	16950	16950	16950	16950	0
122	20241014	173600	3076995790	16950	16950	16950	16950	2900
123	20241014	173500	3076995790	16950	16950	16950	16950	0
124	20241014	173400	3076995790	16950	16950	16950	16950	0
125	20241014	173300	3076995790	16950	16950	16950	16950	0
126	20241014	173200	3076995790	16950	16950	16950	16950	0
127	20241014	173100	3076995790	16950	16950	16950	16950	0
128	20241014	173000	3076995790	16950	16950	16950	16950	0
129	20241014	172900	3076995790	16950	16950	16950	16950	0
130	20241014	172800	3076995790	16950	16950	16950	16950	0
131	20241014	172700	3076995790	16950	16950	16950	16950	0
132	20241014	172600	3076995790	16950	16950	16950	16950	0
133	20241014	172500	3076995790	16950	16950	16950	16950	0
134	20241014	172400	3076995790	16950	16950	16950	16950	0
135	20241014	172300	3076995790	16950	16950	16950	16950	0
136	20241014	172200	3076995790	16950	16950	16950	16950	0
137	20241014	172100	3076995790	16950	16950	16950	16950	0
138	20241014	172000	3076995790	16950	16950	16950	16950	0
139	20241014	171900	3076995790	16950	16950	16950	16950	0
140	20241014	171800	3076995790	16950	16950	16950	16950	0
141	20241014	171700	3076995790	16950	16950	16950	16950	0
142	20241014	171600	3076995790	16950	16950	16950	16950	0
143	20241014	171500	3076995790	16950	16950	16950	16950	0
144	20241014	171400	3076995790	16950	16950	16950	16950	0
145	20241014	171300	3076995790	16950	16950	16950	16950	0
146	20241014	171200	3076995790	16950	16950	16950	16950	0
147	20241014	171100	3076995790	16950	16950	16950	16950	0
148	20241014	171000	3076995790	16950	16950	16950	16950	0
149	20241014	170900	3076995790	16950	16950	16950	16950	0
150	20241014	170800	3076995790	16950	16950	16950	16950	0
151	20241014	170700	3076995790	16950	16950	16950	16950	0
152	20241014	170600	3076995790	16950	16950	16950	16950	2900
153	20241014	170500	3076995790	16950	16950	16950	16950	0
154	20241014	170400	3076995790	16950	16950	16950	16950	0
155	20241014	170300	3076995790	16950	16950	16950	16950	0
156	20241014	170200	3076995790	16950	16950	16950	16950	0
157	20241014	170100	3076995790	16950	16950	16950	16950	0
158	20241014	170000	3076995790	16950	16950	16950	16950	0
159	20241014	165900	3076995790	16950	16950	16950	16950	0
160	20241014	165800	3076995790	16950	16950	16950	16950	0
161	20241014	165700	3076995790	16950	16950	16950	16950	0
162	20241014	165600	3076995790	16950	16950	16950	16950	0
163	20241014	165500	3076995790	16950	16950	16950	16950	0
164	20241014	165400	3076995790	16950	16950	16950	16950	0
165	20241014	165300	3076995790	16950	16950	16950	16950	0
166	20241014	165200	3076995790	16950	16950	16950	16950	0
167	20241014	165100	3076995790	16950	16950	16950	16950	0
168	20241014	165000	3076995790	16950	16950	16950	16950	0
169	20241014	164900	3076995790	16950	16950	16950	16950	0
170	20241014	164800	3076995790	16950	16950	16950	16950	0
171	20241014	164700	3076995790	16950	16950	16950	16950	0
172	20241014	164600	3076995790	16950	16950	16950	16950	0
173	20241014	164500	3076995790	16950	16950	16950	16950	0
174	20241014	164400	3076995790	16950	16950	16950	16950	0
175	20241014	164300	3076995790	16950	16950	16950	16950	0
176	20241014	164200	3076995790	16950	16950	16950	16950	0
177	20241014	164100	3076995790	16950	16950	16950	16950	0
178	20241014	164000	3076995790	16950	16950	16950	16950	0
179	20241014	163900	3076995790	16950	16950	16950	16950	0
180	20241014	163800	3076995790	16950	16950	16950	16950	0
181	20241014	163700	3076995790	16950	16950	16950	16950	0
182	20241014	163600	3076995790	16950	16950	16950	16950	2900
183	20241014	163500	3076995790	16950	16950	16950	16950	0
184	20241014	163400	3076995790	16950	16950	16950	16950	0
185	20241014	163300	3076995790	16950	16950	16950	16950	0
186	20241014	163200	3076995790	16950	16950	16950	16950	0
187	20241014	163100	3076995790	16950	16950	16950	16950	0
188	20241014	163000	3076995790	16950	16950	16950	16950	0
189	20241014	162900	3076995790	16950	16950	16950	16950	0
190	20241014	162800	3076995790	16950	16950	16950	16950	0
191	20241014	162700	3076995790	16950	16950	16950	16950	0
192	20241014	162600	3076995790	16950	16950	16950	16950	0
193	20241014	162500	3076995790	16950	16950	16950	16950	0
194	20241014	162400	3076995790	16950	16950	16950	16950	0
195	20241014	162300	3076995790	16950	16950	16950	16950	0
196	20241014	162200	3076995790	16950	16950	16950	16950	0
197	20241014	162100	3076995790	16950	16950	16950	16950	0
198	20241014	162000	3076995790	16950	16950	16950	16950	0
199	20241014	161900	3076995790	16950	16950	16950	16950	0
200	20241014	161800	3076995790	16950	16950	16950	16950	0
201	20241014	161700	3076995790	16950	16950	16950	16950	0
202	20241014	161600	3076995790	16950	16950	16950	16950	0
203	20241014	161500	3076995790	16950	16950	16950	16950	0
204	20241014	161400	3076995790	16950	16950	16950	16950	0
205	20241014	161300	3076995790	16950	16950	16950	16950	0
206	20241014	161200	3076995790	16950	16950	16950	16950	0
207	20241014	161100	3076995790	16950	16950	16950	16950	0
208	20241014	161000	3076995790	16950	16950	16950	16950	0
209	20241014	160900	3076995790	16950	16950	16950	16950	0
210	20241014	160800	3076995790	16950	16950	16950	16950	0
211	20241014	160700	3076995790	16950	16950	16950	16950	0
212	20241014	160600	3076995790	16950	16950	16950	16950	2900
213	20241014	160500	3076995790	16950	16950	16950	16950	0
214	20241014	160400	3076995790	16950	16950	16950	16950	0
215	20241014	160300	3076995790	16950	16950	16950	16950	0
216	20241014	160200	3076995790	16950	16950	16950	16950	0
217	20241014	160100	3076995790	16950	16950	16950	16950	0
218	20241014	160000	3076995790	16950	16950	16950	16950	0
219	20241014	155900	3076995790	16950	16950	16950	16950	0
220	20241014	155800	3076995790	16950	16950	16950	16950	0
221	20241014	155700	3076995790	16950	16950	16950	16950	0
222	20241014	155600	3076995790	16950	16950	16950	16950	0
223	20241014	155500	3076995790	16950	16950	16950	16950	0
224	20241014	155400	3076995790	16950	16950	16950	16950	0
225	20241014	155300	3076995790	16950	16950	16950	16950	0
226	20241014	155200	3076995790	16950	16950	16950	16950	0
227	20241014	155100	3076995790	16950	16950	16950	16950	0
228	20241014	155000	3076995790	16950	16950	16950	16950	0
229	20241014	154900	3076995790	16950	16950	16950	16950	0
230	20241014	154800	3076995790	16950	16950	16950	16950	0
231	20241014	154700	3076995790	16950	16950	16950	16950	0
232	20241014	154600	3076995790	16950	16950	16950	16950	0
233	20241014	154500	3076995790	16950	16950	16950	16950	0
234	20241014	154400	3076995790	16950	16950	16950	16950	0
235	20241014	154300	3076995790	16950	16950	16950	16950	0
236	20241014	154200	3076995790	16950	16950	16950	16950	0
237	20241014	154100	3076995790	16950	16950	16950	16950	0
238	20241014	154000	3076995790	16950	16950	16950	16950	0
239	20241014	153900	3076995790	16950	16950	16950	16950	0
240	20241014	153800	3076995790	16950	16950	16950	16950	0
241	20241014	153700	3076995790	16950	16950	16950	16950	0
242	20241014	153600	3076995790	16950	16950	16950	16950	2900
243	20241014	153500	3076995790	16950	16950	16950	16950	0
244	20241014	153400	3076995790	16950	16950	16950	16950	0
245	20241014	153300	3076995790	16950	16950	16950	16950	0
246	20241014	153200	3076995790	16950	16950	16950	16950	0
247	20241014	153100	3076995790	16950	16950	16950	16950	0
248	20241014	153000	3076995790	16950	16950	16950	16950	2900
249	20241014	152900	3027840790	16910	16910	16910	16910	0
250	20241014	152800	3027840790	16910	16910	16910	16910	0
251	20241014	152700	3027840790	16910	16910	16910	16910	0
252	20241014	152600	3027840790	16910	16910	16910	16910	0
253	20241014	152500	3027840790	16910	16910	16910	16910	0
254	20241014	152400	3027840790	16910	16910	16910	16910	0
255	20241014	152300	3027840790	16910	16910	16910	16910	0
256	20241014	152200	3027840790	16910	16910	16910	16910	0
257	20241014	152100	3027840790	16910	16910	16910	16910	0
258	20241014	152000	3027840790	16910	16910	16910	16910	0
259	20241014	151900	3027840790	16910	16910	16930	16900	756
260	20241014	151800	3015052640	16910	16910	16910	16900	610
261	20241014	151700	3004743240	16890	16890	16890	16890	10
262	20241014	151600	3004574340	16890	16910	16940	16890	2553
263	20241014	151500	2961421140	16900	16930	16930	16900	55
264	20241014	151400	2960490110	16930	16920	16930	16920	1115
265	20241014	151300	2941619520	16920	16920	16920	16920	76
266	20241014	151200	2940333600	16900	16920	16920	16880	313
267	20241014	151100	2935044240	16920	16920	16930	16920	46
268	20241014	151000	2934265910	16920	16930	16930	16920	323
269	20241014	150900	2928799750	16920	16870	16920	16870	603
270	20241014	150800	2918611130	16860	16890	16890	16860	25
271	20241014	150700	2918189600	16860	16880	16890	16860	1411
272	20241014	150600	2894374800	16890	16900	16900	16890	70
273	20241014	150500	2893191960	16890	16880	16900	16880	132
274	20241014	150400	2890963670	16880	16880	16900	16880	86
275	20241014	150300	2889511970	16890	16900	16900	16880	134
276	20241014	150200	2887248970	16880	16910	16910	16880	32
277	20241014	150100	2886708660	16920	16920	16920	16900	611
278	20241014	150000	2876382000	16920	16920	16920	16920	15
279	20241014	145900	2876128200	16910	16900	16910	16900	1201
280	20241014	145800	2855830740	16900	16900	16900	16890	131
281	20241014	145700	2853617560	16900	16900	16900	16900	105
282	20241014	145600	2851843060	16900	16860	16900	16860	508
283	20241014	145500	2843260660	16860	16860	16860	16860	20
284	20241014	145400	2842923460	16860	16870	16900	16850	1000
285	20241014	145300	2826065040	16850	16860	16860	16850	393
286	20241014	145200	2819440930	16860	16890	16890	16860	712
287	20241014	145100	2807424550	16890	16900	16900	16890	38
288	20241014	145000	2806782410	16900	16930	16930	16900	843
289	20241014	144900	2792532020	16910	16920	16920	16910	139
290	20241014	144800	2790180150	16920	16930	16930	16920	111
291	20241014	144700	2788301270	16930	16940	16940	16930	1089
292	20241014	144600	2769863300	16940	16940	16940	16940	408
293	20241014	144500	2762951780	16940	16950	16950	16940	303
294	20241014	144400	2757817190	16950	16950	16950	16950	328
295	20241014	144300	2752257590	16950	16950	16950	16950	0
296	20241014	144200	2752257590	16950	16940	16950	16930	505
297	20241014	144100	2743702670	16960	16960	16960	16960	0
298	20241014	144000	2743702670	16960	16960	16960	16960	12
299	20241014	143900	2743499150	16960	16950	16960	16940	304
300	20241014	143800	2738348970	16950	16950	16960	16950	18
301	20241014	143700	2738043850	16960	16960	16960	16960	4
302	20241014	143600	2737976010	16960	16960	16960	16960	7
303	20241014	143500	2737857290	16950	16950	16950	16950	1
304	20241014	143400	2737840340	16950	16950	16950	16950	100
305	20241014	143300	2736145340	16950	16960	16960	16950	439
306	20241014	143200	2728700490	16970	16990	16990	16970	173
307	20241014	143100	2725763030	16980	17000	17000	16980	2
308	20241014	143000	2725729050	16980	16960	16980	16960	408
309	20241014	142900	2718801230	16980	16960	16980	16960	90
310	20241014	142800	2717273850	16960	16950	16960	16950	287
311	20241014	142700	2712407200	16960	16970	16970	16960	318
312	20241014	142600	2707011800	16980	17010	17010	16980	489
313	20241014	142500	2698698520	17010	17030	17040	17010	276
314	20241014	142400	2693998070	17030	17040	17040	17030	259
315	20241014	142300	2689587210	17040	17040	17040	17030	134
316	20241014	142200	2687303860	17040	17040	17040	17040	269
317	20241014	142100	2682720100	17050	17040	17050	17040	333
318	20241014	142000	2677045230	17040	17050	17050	17040	417
319	20241014	141900	2669935490	17060	17080	17080	17060	579
320	20241014	141800	2660057550	17080	17080	17080	17070	74
321	20241014	141700	2658794260	17080	17070	17080	17070	355
322	20241014	141600	2652731230	17070	17070	17070	17070	220
323	20241014	141500	2648975830	17060	17050	17060	17050	104
324	20241014	141400	2647201620	17050	17060	17060	17050	264
325	20241014	141300	2642697900	17070	17040	17070	17040	308
326	20241014	141200	2637448440	17060	17060	17070	17060	276
327	20241014	141100	2632739570	17060	17040	17060	17040	448
328	20241014	141000	2625101740	17040	17040	17040	17040	202
329	20241014	140900	2621659660	17040	17040	17040	17040	484
330	20241014	140800	2613412300	17040	17050	17050	17040	91
331	20241014	140700	2611861100	17050	17040	17050	17040	436
332	20241014	140600	2604428580	17040	17030	17040	17030	1137
333	20241014	140500	2585056890	17020	17020	17020	17020	12
334	20241014	140400	2584852650	17020	17030	17030	17020	119
335	20241014	140300	2582826100	17020	17000	17020	17000	483
336	20241014	140200	2574605980	17000	17010	17010	17000	16
337	20241014	140100	2574333880	17010	17020	17020	17010	432
338	20241014	140000	2566982240	17030	17030	17040	17030	355
339	20241014	135900	2560935460	17030	17020	17030	17020	136
340	20241014	135800	2558619780	17020	17020	17030	17020	414
341	20241014	135700	2551570880	17020	16990	17020	16980	1242
342	20241014	135600	2530457020	16990	17000	17000	16990	229
343	20241014	135500	2526565520	17000	16970	17000	16970	265
344	20241014	135400	2522062550	16950	16960	16970	16950	405
345	20241014	135300	2515194110	16970	16990	16990	16970	453
346	20241014	135200	2507502140	17000	17000	17000	17000	416
347	20241014	135100	2500430140	17010	17000	17010	17000	185
348	20241014	135000	2497285110	17000	17000	17000	17000	0
349	20241014	134900	2497285110	17000	17010	17020	17000	214
350	20241014	134800	2493646350	17010	17010	17010	17010	310
351	20241014	134700	2488373250	17010	17000	17010	17000	196
352	20241014	134600	2485041240	17010	17010	17010	17010	10
353	20241014	134500	2484871140	17010	16970	17010	16960	441
354	20241014	134400	2477377530	17000	17010	17010	17000	22
355	20241014	134300	2477003510	17010	17020	17020	16970	86
356	20241014	134200	2475540710	17020	17000	17030	16970	120
357	20241014	134100	2473504070	17040	16990	17040	16990	1649
358	20241014	134000	2445467480	16990	16910	16990	16910	2730
359	20241014	133900	2399191400	16910	16910	16910	16900	12
360	20241014	133800	2398988580	16880	16880	16910	16880	193
361	20241014	133700	2395730710	16910	16910	16910	16910	1
362	20241014	133600	2395713800	16870	16870	16870	16870	4
363	20241014	133500	2395646320	16910	16870	16910	16870	2069
364	20241014	133400	2360716920	16870	16860	16870	16860	113
365	20241014	133300	2358811730	16860	16850	16860	16850	236
366	20241014	133200	2354835120	16850	16850	16850	16850	4
367	20241014	133100	2354767720	16850	16860	16860	16850	425
368	20241014	133000	2347606150	16870	16860	16870	16860	22
369	20241014	132900	2347235220	16870	16870	16870	16870	97
370	20241014	132800	2345598830	16870	16880	16880	16870	391
371	20241014	132700	2338999700	16880	16880	16880	16880	0
372	20241014	132600	2338999700	16880	16880	16880	16880	150
373	20241014	132500	2336467700	16880	16880	16880	16880	0
374	20241014	132400	2336467700	16880	16880	16880	16880	37
375	20241014	132300	2335843140	16880	16880	16880	16880	0
376	20241014	132200	2335843140	16880	16880	16880	16880	0
377	20241014	132100	2335843140	16880	16860	16880	16860	322
378	20241014	132000	2330410780	16880	16860	16880	16860	25
379	20241014	131900	2329989260	16900	16880	16900	16860	501
380	20241014	131800	2321539930	16900	16900	16900	16900	10
381	20241014	131700	2321370930	16900	16880	16900	16880	6
382	20241014	131600	2321269630	16880	16880	16900	16880	71
383	20241014	131500	2320071130	16880	16870	16880	16870	65
384	20241014	131400	2318974560	16900	16880	16900	16870	77
385	20241014	131300	2317675110	16900	16900	16900	16880	182
386	20241014	131200	2314602310	16900	16880	16900	16880	116
387	20241014	131100	2312644170	16900	16880	16900	16880	203
388	20241014	131000	2309213890	16880	16890	16890	16880	183
389	20241014	130900	2306124810	16890	16880	16900	16880	6
390	20241014	130800	2306023490	16900	16900	16900	16900	0
391	20241014	130700	2306023490	16900	16880	16900	16880	624
392	20241014	130600	2295490330	16900	16880	16900	16880	389
393	20241014	130500	2288923990	16900	16880	16900	16880	617
394	20241014	130400	2278502690	16900	16900	16900	16900	201
395	20241014	130300	2275105790	16900	16900	16900	16900	7
396	20241014	130200	2274987490	16900	16890	16900	16890	527
397	20241014	130100	2266086450	16900	16900	16900	16900	0
398	20241014	130000	2266086450	16900	16890	16900	16890	21
399	20241014	125900	2265731750	16900	16900	16900	16900	0
400	20241014	125800	2265731750	16900	16900	16900	16900	73
401	20241014	125700	2264498050	16900	16890	16900	16890	9
402	20241014	125600	2264346030	16890	16890	16890	16890	2
403	20241014	125500	2264312250	16900	16900	16900	16900	51
404	20241014	125400	2263450350	16880	16900	16900	16880	297
405	20241014	125300	2258433130	16900	16880	16900	16880	308
406	20241014	125200	2253234010	16880	16870	16880	16870	240
407	20241014	125100	2249185200	16870	16850	16870	16850	1776
408	20241014	125000	2219259580	16850	16850	16850	16850	43
409	20241014	124900	2218535030	16830	16860	16860	16830	602
410	20241014	124800	2208390430	16860	16860	16860	16860	11
411	20241014	124700	2208204970	16870	16870	16870	16870	88
412	20241014	124600	2206720410	16880	16880	16880	16870	239
413	20241014	124500	2202688330	16880	16880	16880	16880	20
414	20241014	124400	2202350730	16900	16900	16900	16900	0
415	20241014	124300	2202350730	16900	16900	16900	16900	0
416	20241014	124200	2202350730	16900	16880	16900	16880	84
417	20241014	124100	2200932730	16880	16880	16880	16880	31
418	20241014	124000	2200409450	16880	16880	16880	16880	157
419	20241014	123900	2197759290	16880	16880	16880	16870	6
420	20241014	123800	2197658020	16880	16880	16880	16880	329
421	20241014	123700	2192104500	16890	16890	16890	16890	2
422	20241014	123600	2192070720	16880	16900	16900	16880	403
423	20241014	123500	2185267020	16900	16900	16900	16900	4
424	20241014	123400	2185199420	16900	16900	16900	16900	0
425	20241014	123300	2185199420	16900	16910	16910	16900	57
426	20241014	123200	2184236090	16910	16900	16910	16900	134
427	20241014	123100	2181971480	16910	16910	16910	16910	11
428	20241014	123000	2181785470	16910	16910	16910	16910	1
429	20241014	122900	2181768560	16920	16920	16920	16910	127
430	20241014	122800	2179620770	16910	16910	16920	16910	7
431	20241014	122700	2179502380	16920	16910	16920	16910	92
432	20241014	122600	2177946620	16900	16900	16900	16900	30
433	20241014	122500	2177439620	16900	16900	16900	16900	828
434	20241014	122400	2163446420	16900	16900	16900	16900	0
435	20241014	122300	2163446420	16900	16900	16900	16900	149
436	20241014	122200	2160928320	16880	16880	16880	16880	589
437	20241014	122100	2150986000	16880	16880	16880	16880	11
438	20241014	122000	2150800320	16900	16890	16900	16890	30
439	20241014	121900	2150293370	16890	16890	16890	16890	1
440	20241014	121800	2150276480	16860	16860	16860	16860	0
441	20241014	121700	2150276480	16860	16870	16870	16860	250
442	20241014	121600	2146061460	16850	16890	16890	16850	112
443	20241014	121500	2144173260	16900	16900	16900	16880	102
444	20241014	121400	2142450810	16910	16900	16910	16900	7
445	20241014	121300	2142332470	16900	16900	16900	16900	12
446	20241014	121200	2142129670	16900	16900	16900	16900	11
447	20241014	121100	2141943770	16890	16900	16900	16890	26
448	20241014	121000	2141504400	16890	16890	16890	16890	20
449	20241014	120900	2141166600	16890	16890	16890	16890	3
450	20241014	120800	2141115930	16870	16870	16870	16870	0
451	20241014	120700	2141115930	16870	16870	16870	16870	6
452	20241014	120600	2141014710	16900	16880	16900	16880	126
453	20241014	120500	2138886670	16850	16850	16850	16850	2
454	20241014	120400	2138852970	16850	16880	16880	16840	24
455	20241014	120300	2138448490	16910	16800	16910	16800	1512
456	20241014	120200	2113046070	16800	16880	16880	16800	1536
457	20241014	120100	2087217340	16910	16910	16910	16910	2
458	20241014	120000	2087183520	16920	16920	16920	16920	0
459	20241014	115900	2087183520	16920	16920	16920	16920	1
460	20241014	115800	2087166600	16880	16910	16910	16880	54
461	20241014	115700	2086254890	16920	16910	16920	16910	61
462	20241014	115600	2085222790	16890	16900	16900	16880	36
463	20241014	115500	2084614590	16920	16920	16920	16880	210
464	20241014	115400	2081068690	16920	16910	16920	16870	43
465	20241014	115300	2080342020	16920	16910	16920	16910	2
466	20241014	115200	2080308190	16920	16900	16920	16900	158
467	20241014	115100	2077637830	16900	16900	16900	16900	2
468	20241014	115000	2077604030	16900	16870	16900	16870	127
469	20241014	114900	2075461000	16880	16880	16880	16880	51
470	20241014	114800	2074600120	16870	16870	16870	16870	39
471	20241014	114700	2073942190	16870	16870	16870	16870	25
472	20241014	114600	2073520440	16870	16870	16870	16870	0
473	20241014	114500	2073520440	16870	16850	16870	16850	183
474	20241014	114400	2070436730	16850	16850	16850	16850	0
475	20241014	114300	2070436730	16850	16810	16850	16800	1679
476	20241014	114200	2042149280	16810	16840	16850	16810	224
477	20241014	114100	2038382330	16850	16850	16850	16850	1
478	20241014	114000	2038365480	16850	16830	16850	16820	204
479	20241014	113900	2034933000	16830	16830	16830	16830	2
480	20241014	113800	2034899340	16830	16850	16850	16830	150
481	20241014	113700	2032373320	16850	16840	16850	16840	9
482	20241014	113600	2032221750	16850	16850	16850	16850	104
483	20241014	113500	2030469350	16850	16840	16850	16830	13
484	20241014	113400	2030250500	16840	16830	16840	16830	1104
485	20241014	113300	2011668320	16840	16840	16840	16840	91
486	20241014	113200	2010135880	16840	16840	16840	16840	189
487	20241014	113100	2006953120	16840	16840	16840	16840	5
488	20241014	113000	2006868920	16840	16840	16840	16840	1
489	20241014	112900	2006852080	16830	16830	16830	16830	268
490	20241014	112800	2002341640	16850	16860	16860	16830	414
491	20241014	112700	1995365510	16870	16890	16890	16860	400
492	20241014	112600	1988615520	16870	16880	16880	16870	11
493	20241014	112500	1988429940	16950	16950	16950	16950	41
494	20241014	112400	1987734990	16950	16880	16950	16870	177
495	20241014	112300	1984747670	16870	16880	16910	16870	715
496	20241014	112200	1972674160	16880	16870	16880	16870	169
497	20241014	112100	1969821720	16850	16840	16850	16830	521
498	20241014	112000	1961045190	16850	16870	16870	16840	236
499	20241014	111900	1957069140	16870	16820	16870	16820	32
500	20241014	111800	1956529400	16880	16800	16880	16800	126
501	20241014	111700	1954411710	16790	16750	16790	16750	489
502	20241014	111600	1946211290	16750	16750	16750	16750	70
503	20241014	111500	1945038790	16750	16750	16750	16750	10
504	20241014	111400	1944871290	16750	16750	16750	16750	30
505	20241014	111300	1944368790	16750	16740	16760	16740	48
506	20241014	111200	1943565150	16740	16750	16760	16740	507
507	20241014	111100	1935073580	16750	16750	16750	16750	49
508	20241014	111000	1934252830	16750	16750	16750	16750	8
509	20241014	110900	1934118830	16750	16770	16770	16750	57
510	20241014	110800	1933162980	16770	16760	16770	16760	16
511	20241014	110700	1932894810	16760	16760	16760	16760	63
512	20241014	110600	1931838930	16760	16750	16760	16750	21
513	20241014	110500	1931487170	16760	16760	16760	16760	5
514	20241014	110400	1931403370	16760	16760	16760	16760	0
515	20241014	110300	1931403370	16760	16760	16760	16760	224
516	20241014	110200	1927649130	16760	16760	16760	16760	509
517	20241014	110100	1919118290	16760	16760	16760	16760	61
518	20241014	110000	1918095930	16760	16760	16760	16760	3
519	20241014	105900	1918045650	16760	16750	16760	16750	5
520	20241014	105800	1917961890	16750	16760	16760	16750	4
521	20241014	105700	1917894870	16760	16760	16760	16760	15
522	20241014	105600	1917643470	16730	16730	16730	16730	0
523	20241014	105500	1917643470	16730	16730	16730	16730	38
524	20241014	105400	1917007730	16720	16730	16730	16720	309
525	20241014	105300	1911841050	16730	16750	16760	16730	445
526	20241014	105200	1904391790	16730	16730	16730	16730	1
527	20241014	105100	1904375060	16720	16740	16740	16720	493
528	20241014	105000	1896125910	16740	16750	16750	16740	127
529	20241014	104900	1893999810	16760	16760	16760	16760	3
530	20241014	104800	1893949530	16760	16760	16760	16760	2
531	20241014	104700	1893916010	16760	16730	16760	16730	830
532	20241014	104600	1880030050	16730	16750	16750	16730	19
533	20241014	104500	1879712060	16750	16750	16750	16750	35
534	20241014	104400	1879125810	16760	16760	16760	16760	40
535	20241014	104300	1878455410	16760	16750	16760	16750	232
536	20241014	104200	1874569090	16750	16760	16760	16750	3
537	20241014	104100	1874518820	16760	16760	16760	16760	106
538	20241014	104000	1872742260	16750	16740	16750	16740	358
539	20241014	103900	1866745960	16740	16700	16750	16700	181
540	20241014	103800	1863715040	16700	16710	16710	16700	160
541	20241014	103700	1861043020	16700	16760	16760	16700	473
542	20241014	103600	1853143170	16760	16700	16760	16700	1201
543	20241014	103500	1833060360	16700	16720	16720	16700	158
544	20241014	103400	1830421470	16720	16730	16730	16720	70
545	20241014	103300	1829250500	16740	16740	16740	16740	0
546	20241014	103200	1829250500	16740	16740	16740	16700	2783
547	20241014	103100	1782738440	16740	16740	16740	16740	299
548	20241014	103000	1777733180	16750	16750	16750	16740	427
549	20241014	102900	1770582180	16750	16750	16750	16740	161
550	20241014	102800	1767886360	16750	16750	16750	16750	60
551	20241014	102700	1766881360	16750	16760	16760	16750	192
552	20241014	102600	1763664800	16760	16760	16760	16750	241
553	20241014	102500	1759626800	16760	16760	16760	16760	2
554	20241014	102400	1759593280	16740	16790	16790	16740	1512
555	20241014	102300	1734257370	16760	16760	16770	16760	663
556	20241014	102200	1723145430	16770	16790	16790	16770	123
557	20241014	102100	1721082390	16770	16780	16790	16760	657
558	20241014	102000	1710065620	16780	16790	16790	16770	850
559	20241014	101900	1695795190	16790	16810	16810	16790	164
560	20241014	101800	1693040240	16820	16820	16820	16820	8
561	20241014	101700	1692905680	16820	16820	16820	16820	2
562	20241014	101600	1692872040	16840	16840	16840	16840	37
563	20241014	101500	1692248960	16840	16850	16850	16840	111
564	20241014	101400	1690379710	16850	16850	16850	16850	1
565	20241014	101300	1690362860	16850	16850	16850	16850	5
566	20241014	101200	1690278610	16850	16860	16860	16850	78
567	20241014	101100	1688964190	16850	16850	16850	16850	2
568	20241014	101000	1688930490	16850	16790	16850	16770	676
569	20241014	100900	1677582160	16790	16810	16810	16780	908
570	20241014	100800	1662328010	16810	16800	16860	16800	109
571	20241014	100700	1660492730	16770	16840	16840	16770	321
572	20241014	100600	1655101580	16840	16840	16840	16840	199
573	20241014	100500	1651750420	16840	16850	16870	16760	2548
574	20241014	100400	1608943310	16860	16870	16880	16860	435
575	20241014	100300	1601605060	16880	16890	16890	16880	449
576	20241014	100200	1594024930	16890	16890	16900	16890	73
577	20241014	100100	1592791950	16880	16880	16880	16880	64
578	20241014	100000	1591711630	16860	16880	16880	16860	214
579	20241014	095900	1588099330	16880	16850	16880	16850	278
580	20241014	095800	1583413960	16860	16840	16860	16840	1634
581	20241014	095700	1555882810	16810	16870	16870	16790	2123
582	20241014	095600	1520177400	16880	16890	16890	16870	55
583	20241014	095500	1519249420	16890	16860	16890	16850	349
584	20241014	095400	1513362400	16850	16900	16900	16850	648
585	20241014	095300	1502420710	16910	16930	16980	16910	854
586	20241014	095200	1487970780	16930	16930	16930	16920	600
587	20241014	095100	1477814200	16930	16950	17000	16930	809
588	20241014	095000	1464090610	17000	16960	17000	16960	172
589	20241014	094900	1461171370	17000	17000	17050	16970	432
590	20241014	094800	1453832270	17000	17000	17000	17000	1
591	20241014	094700	1453815270	17050	17050	17050	17020	655
592	20241014	094600	1442663280	17030	17020	17030	17010	458
593	20241014	094500	1434869160	16930	16980	17020	16900	6043
594	20241014	094400	1332253720	16980	16960	16980	16950	601
595	20241014	094300	1322061030	16990	17010	17010	16960	3196
596	20241014	094200	1267764260	17010	17020	17020	17000	731
597	20241014	094100	1255327050	17020	17050	17050	17020	678
598	20241014	094000	1243783060	17010	17130	17130	17010	2583
599	20241014	093900	1199711440	17150	17160	17160	17120	504
600	20241014	093800	1191073250	17160	17160	17160	17150	895
601	20241014	093700	1175717170	17160	17150	17160	17150	1303
602	20241014	093600	1153367690	17150	17160	17160	17150	918
603	20241014	093500	1137616740	17160	17150	17160	17150	308
604	20241014	093400	1132334220	17150	17140	17160	17140	485
605	20241014	093300	1124020090	17170	17180	17180	17140	508
606	20241014	093200	1115306940	17140	17190	17190	17130	462
607	20241014	093100	1107382200	17200	17110	17200	17110	1611
608	20241014	093000	1079711570	17110	17150	17150	17110	928
609	20241014	092900	1063813060	17160	17180	17200	17160	2064
610	20241014	092800	1028327130	17200	17180	17200	17110	4337
611	20241014	092700	953847420	17180	17130	17200	17130	6301
612	20241014	092600	845693760	17120	17120	17140	17120	824
613	20241014	092500	831586510	17120	17140	17140	17120	887
614	20241014	092400	816392310	17140	17130	17140	17130	1228
615	20241014	092300	795355330	17130	17130	17150	17130	1080
616	20241014	092200	776847560	17150	17130	17150	17120	1776
617	20241014	092100	746414540	17140	17110	17150	17090	4501
618	20241014	092000	669357630	17110	17120	17130	17110	855
619	20241014	091900	654714840	17120	17130	17150	17110	2343
620	20241014	091800	614578290	17140	17140	17170	17090	5270
621	20241014	091700	524234280	17140	16940	17150	16940	8460
622	20241014	091600	379898460	16940	16870	16950	16850	1470
623	20241014	091500	355059480	16850	16860	16860	16820	705
624	20241014	091400	343188120	16830	16850	16860	16830	822
625	20241014	091300	329335820	16850	16830	16850	16810	1122
626	20241014	091200	310449080	16860	16840	16870	16840	1099
627	20241014	091100	291925270	16840	16730	16850	16730	1550
628	20241014	091000	265945790	16730	16730	16750	16700	357
629	20241014	090900	259978890	16730	16730	16730	16730	33
630	20241014	090800	259426800	16650	16670	16670	16630	3389
631	20241014	090700	203051750	16670	16680	16680	16670	192
632	20241014	090600	199850100	16750	16770	16770	16750	36
633	20241014	090500	199246620	16640	16730	16750	16630	2396
634	20241014	090400	159274770	16730	16650	16730	16640	138
635	20241014	090300	156977740	16640	16650	16650	16640	611
636	20241014	090200	146805150	16650	16650	16750	16650	403
637	20241014	090100	140071650	16750	16700	16750	16620	4809
638	20241014	090000	59771190	16700	16610	16700	16610	3527