KissMeData/079900/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195500	3178102780	16930	16930	16930	16930	3236
3	20241021	195400	3178102780	16930	16930	16930	16930	0
4	20241021	195300	3178102780	16930	16930	16930	16930	0
5	20241021	195200	3178102780	16930	16930	16930	16930	0
6	20241021	195100	3178102780	16930	16930	16930	16930	0
7	20241021	195000	3178102780	16930	16930	16930	16930	0
8	20241021	194900	3178102780	16930	16930	16930	16930	0
9	20241021	194800	3178102780	16930	16930	16930	16930	0
10	20241021	194700	3178102780	16930	16930	16930	16930	0
11	20241021	194600	3178102780	16930	16930	16930	16930	0
12	20241021	194500	3178102780	16930	16930	16930	16930	0
13	20241021	194400	3178102780	16930	16930	16930	16930	0
14	20241021	194300	3178102780	16930	16930	16930	16930	0
15	20241021	194200	3178102780	16930	16930	16930	16930	0
16	20241021	194100	3178102780	16930	16930	16930	16930	0
17	20241021	194000	3178102780	16930	16930	16930	16930	0
18	20241021	193900	3178102780	16930	16930	16930	16930	0
19	20241021	193800	3178102780	16930	16930	16930	16930	0
20	20241021	193700	3178102780	16930	16930	16930	16930	0
21	20241021	193600	3178102780	16930	16930	16930	16930	0
22	20241021	193500	3178102780	16930	16930	16930	16930	0
23	20241021	193400	3178102780	16930	16930	16930	16930	0
24	20241021	193300	3178102780	16930	16930	16930	16930	0
25	20241021	193200	3178102780	16930	16930	16930	16930	0
26	20241021	193100	3178102780	16930	16930	16930	16930	0
27	20241021	193000	3178102780	16930	16930	16930	16930	0
28	20241021	192900	3178102780	16930	16930	16930	16930	0
29	20241021	192800	3178102780	16930	16930	16930	16930	0
30	20241021	192700	3178102780	16930	16930	16930	16930	0
31	20241021	192600	3178102780	16930	16930	16930	16930	0
32	20241021	192500	3178102780	16930	16930	16930	16930	3236
33	20241021	192400	3178102780	16930	16930	16930	16930	0
34	20241021	192300	3178102780	16930	16930	16930	16930	0
35	20241021	192200	3178102780	16930	16930	16930	16930	0
36	20241021	192100	3178102780	16930	16930	16930	16930	0
37	20241021	192000	3178102780	16930	16930	16930	16930	0
38	20241021	191900	3178102780	16930	16930	16930	16930	0
39	20241021	191800	3178102780	16930	16930	16930	16930	0
40	20241021	191700	3178102780	16930	16930	16930	16930	0
41	20241021	191600	3178102780	16930	16930	16930	16930	0
42	20241021	191500	3178102780	16930	16930	16930	16930	0
43	20241021	191400	3178102780	16930	16930	16930	16930	0
44	20241021	191300	3178102780	16930	16930	16930	16930	0
45	20241021	191200	3178102780	16930	16930	16930	16930	0
46	20241021	191100	3178102780	16930	16930	16930	16930	0
47	20241021	191000	3178102780	16930	16930	16930	16930	0
48	20241021	190900	3178102780	16930	16930	16930	16930	0
49	20241021	190800	3178102780	16930	16930	16930	16930	0
50	20241021	190700	3178102780	16930	16930	16930	16930	0
51	20241021	190600	3178102780	16930	16930	16930	16930	0
52	20241021	190500	3178102780	16930	16930	16930	16930	0
53	20241021	190400	3178102780	16930	16930	16930	16930	0
54	20241021	190300	3178102780	16930	16930	16930	16930	0
55	20241021	190200	3178102780	16930	16930	16930	16930	0
56	20241021	190100	3178102780	16930	16930	16930	16930	0
57	20241021	190000	3178102780	16930	16930	16930	16930	0
58	20241021	185900	3178102780	16930	16930	16930	16930	0
59	20241021	185800	3178102780	16930	16930	16930	16930	0
60	20241021	185700	3178102780	16930	16930	16930	16930	0
61	20241021	185600	3178102780	16930	16930	16930	16930	0
62	20241021	185500	3178102780	16930	16930	16930	16930	3236
63	20241021	185400	3178102780	16930	16930	16930	16930	0
64	20241021	185300	3178102780	16930	16930	16930	16930	0
65	20241021	185200	3178102780	16930	16930	16930	16930	0
66	20241021	185100	3178102780	16930	16930	16930	16930	0
67	20241021	185000	3178102780	16930	16930	16930	16930	0
68	20241021	184900	3178102780	16930	16930	16930	16930	0
69	20241021	184800	3178102780	16930	16930	16930	16930	0
70	20241021	184700	3178102780	16930	16930	16930	16930	0
71	20241021	184600	3178102780	16930	16930	16930	16930	0
72	20241021	184500	3178102780	16930	16930	16930	16930	0
73	20241021	184400	3178102780	16930	16930	16930	16930	0
74	20241021	184300	3178102780	16930	16930	16930	16930	0
75	20241021	184200	3178102780	16930	16930	16930	16930	0
76	20241021	184100	3178102780	16930	16930	16930	16930	0
77	20241021	184000	3178102780	16930	16930	16930	16930	0
78	20241021	183900	3178102780	16930	16930	16930	16930	0
79	20241021	183800	3178102780	16930	16930	16930	16930	0
80	20241021	183700	3178102780	16930	16930	16930	16930	0
81	20241021	183600	3178102780	16930	16930	16930	16930	0
82	20241021	183500	3178102780	16930	16930	16930	16930	0
83	20241021	183400	3178102780	16930	16930	16930	16930	0
84	20241021	183300	3178102780	16930	16930	16930	16930	0
85	20241021	183200	3178102780	16930	16930	16930	16930	0
86	20241021	183100	3178102780	16930	16930	16930	16930	0
87	20241021	183000	3178102780	16930	16930	16930	16930	0
88	20241021	182900	3178102780	16930	16930	16930	16930	0
89	20241021	182800	3178102780	16930	16930	16930	16930	0
90	20241021	182700	3178102780	16930	16930	16930	16930	0
91	20241021	182600	3178102780	16930	16930	16930	16930	0
92	20241021	182500	3178102780	16930	16930	16930	16930	3236
93	20241021	182400	3178102780	16930	16930	16930	16930	0
94	20241021	182300	3178102780	16930	16930	16930	16930	0
95	20241021	182200	3178102780	16930	16930	16930	16930	0
96	20241021	182100	3178102780	16930	16930	16930	16930	0
97	20241021	182000	3178102780	16930	16930	16930	16930	0
98	20241021	181900	3178102780	16930	16930	16930	16930	0
99	20241021	181800	3178102780	16930	16930	16930	16930	0
100	20241021	181700	3178102780	16930	16930	16930	16930	0
101	20241021	181600	3178102780	16930	16930	16930	16930	0
102	20241021	181500	3178102780	16930	16930	16930	16930	0
103	20241021	181400	3178102780	16930	16930	16930	16930	0
104	20241021	181300	3178102780	16930	16930	16930	16930	0
105	20241021	181200	3178102780	16930	16930	16930	16930	0
106	20241021	181100	3178102780	16930	16930	16930	16930	0
107	20241021	181000	3178102780	16930	16930	16930	16930	0
108	20241021	180900	3178102780	16930	16930	16930	16930	0
109	20241021	180800	3178102780	16930	16930	16930	16930	0
110	20241021	180700	3178102780	16930	16930	16930	16930	0
111	20241021	180600	3178102780	16930	16930	16930	16930	0
112	20241021	180500	3178102780	16930	16930	16930	16930	0
113	20241021	180400	3178102780	16930	16930	16930	16930	0
114	20241021	180300	3178102780	16930	16930	16930	16930	0
115	20241021	180200	3178102780	16930	16930	16930	16930	0
116	20241021	180100	3178102780	16930	16930	16930	16930	0
117	20241021	180000	3178102780	16930	16930	16930	16930	0
118	20241021	175900	3178102780	16930	16930	16930	16930	0
119	20241021	175800	3178102780	16930	16930	16930	16930	0
120	20241021	175700	3178102780	16930	16930	16930	16930	0
121	20241021	175600	3178102780	16930	16930	16930	16930	0
122	20241021	175500	3178102780	16930	16930	16930	16930	3236
123	20241021	175400	3178102780	16930	16930	16930	16930	0
124	20241021	175300	3178102780	16930	16930	16930	16930	0
125	20241021	175200	3178102780	16930	16930	16930	16930	0
126	20241021	175100	3178102780	16930	16930	16930	16930	0
127	20241021	175000	3178102780	16930	16930	16930	16930	0
128	20241021	174900	3178102780	16930	16930	16930	16930	0
129	20241021	174800	3178102780	16930	16930	16930	16930	0
130	20241021	174700	3178102780	16930	16930	16930	16930	0
131	20241021	174600	3178102780	16930	16930	16930	16930	0
132	20241021	174500	3178102780	16930	16930	16930	16930	0
133	20241021	174400	3178102780	16930	16930	16930	16930	0
134	20241021	174300	3178102780	16930	16930	16930	16930	0
135	20241021	174200	3178102780	16930	16930	16930	16930	0
136	20241021	174100	3178102780	16930	16930	16930	16930	0
137	20241021	174000	3178102780	16930	16930	16930	16930	0
138	20241021	173900	3178102780	16930	16930	16930	16930	0
139	20241021	173800	3178102780	16930	16930	16930	16930	0
140	20241021	173700	3178102780	16930	16930	16930	16930	0
141	20241021	173600	3178102780	16930	16930	16930	16930	0
142	20241021	173500	3178102780	16930	16930	16930	16930	0
143	20241021	173400	3178102780	16930	16930	16930	16930	0
144	20241021	173300	3178102780	16930	16930	16930	16930	0
145	20241021	173200	3178102780	16930	16930	16930	16930	0
146	20241021	173100	3178102780	16930	16930	16930	16930	0
147	20241021	173000	3178102780	16930	16930	16930	16930	0
148	20241021	172900	3178102780	16930	16930	16930	16930	0
149	20241021	172800	3178102780	16930	16930	16930	16930	0
150	20241021	172700	3178102780	16930	16930	16930	16930	0
151	20241021	172600	3178102780	16930	16930	16930	16930	0
152	20241021	172500	3178102780	16930	16930	16930	16930	3236
153	20241021	172400	3178102780	16930	16930	16930	16930	0
154	20241021	172300	3178102780	16930	16930	16930	16930	0
155	20241021	172200	3178102780	16930	16930	16930	16930	0
156	20241021	172100	3178102780	16930	16930	16930	16930	0
157	20241021	172000	3178102780	16930	16930	16930	16930	0
158	20241021	171900	3178102780	16930	16930	16930	16930	0
159	20241021	171800	3178102780	16930	16930	16930	16930	0
160	20241021	171700	3178102780	16930	16930	16930	16930	0
161	20241021	171600	3178102780	16930	16930	16930	16930	0
162	20241021	171500	3178102780	16930	16930	16930	16930	0
163	20241021	171400	3178102780	16930	16930	16930	16930	0
164	20241021	171300	3178102780	16930	16930	16930	16930	0
165	20241021	171200	3178102780	16930	16930	16930	16930	0
166	20241021	171100	3178102780	16930	16930	16930	16930	0
167	20241021	171000	3178102780	16930	16930	16930	16930	0
168	20241021	170900	3178102780	16930	16930	16930	16930	0
169	20241021	170800	3178102780	16930	16930	16930	16930	0
170	20241021	170700	3178102780	16930	16930	16930	16930	0
171	20241021	170600	3178102780	16930	16930	16930	16930	0
172	20241021	170500	3178102780	16930	16930	16930	16930	0
173	20241021	170400	3178102780	16930	16930	16930	16930	0
174	20241021	170300	3178102780	16930	16930	16930	16930	0
175	20241021	170200	3178102780	16930	16930	16930	16930	0
176	20241021	170100	3178102780	16930	16930	16930	16930	0
177	20241021	170000	3178102780	16930	16930	16930	16930	0
178	20241021	165900	3178102780	16930	16930	16930	16930	0
179	20241021	165800	3178102780	16930	16930	16930	16930	0
180	20241021	165700	3178102780	16930	16930	16930	16930	0
181	20241021	165600	3178102780	16930	16930	16930	16930	0
182	20241021	165500	3178102780	16930	16930	16930	16930	3236
183	20241021	165400	3178102780	16930	16930	16930	16930	0
184	20241021	165300	3178102780	16930	16930	16930	16930	0
185	20241021	165200	3178102780	16930	16930	16930	16930	0
186	20241021	165100	3178102780	16930	16930	16930	16930	0
187	20241021	165000	3178102780	16930	16930	16930	16930	0
188	20241021	164900	3178102780	16930	16930	16930	16930	0
189	20241021	164800	3178102780	16930	16930	16930	16930	0
190	20241021	164700	3178102780	16930	16930	16930	16930	0
191	20241021	164600	3178102780	16930	16930	16930	16930	0
192	20241021	164500	3178102780	16930	16930	16930	16930	0
193	20241021	164400	3178102780	16930	16930	16930	16930	0
194	20241021	164300	3178102780	16930	16930	16930	16930	0
195	20241021	164200	3178102780	16930	16930	16930	16930	0
196	20241021	164100	3178102780	16930	16930	16930	16930	0
197	20241021	164000	3178102780	16930	16930	16930	16930	0
198	20241021	163900	3178102780	16930	16930	16930	16930	0
199	20241021	163800	3178102780	16930	16930	16930	16930	0
200	20241021	163700	3178102780	16930	16930	16930	16930	0
201	20241021	163600	3178102780	16930	16930	16930	16930	0
202	20241021	163500	3178102780	16930	16930	16930	16930	0
203	20241021	163400	3178102780	16930	16930	16930	16930	0
204	20241021	163300	3178102780	16930	16930	16930	16930	0
205	20241021	163200	3178102780	16930	16930	16930	16930	0
206	20241021	163100	3178102780	16930	16930	16930	16930	0
207	20241021	163000	3178102780	16930	16930	16930	16930	0
208	20241021	162900	3178102780	16930	16930	16930	16930	0
209	20241021	162800	3178102780	16930	16930	16930	16930	0
210	20241021	162700	3178102780	16930	16930	16930	16930	0
211	20241021	162600	3178102780	16930	16930	16930	16930	0
212	20241021	162500	3178102780	16930	16930	16930	16930	3236
213	20241021	162400	3178102780	16930	16930	16930	16930	0
214	20241021	162300	3178102780	16930	16930	16930	16930	0
215	20241021	162200	3178102780	16930	16930	16930	16930	0
216	20241021	162100	3178102780	16930	16930	16930	16930	0
217	20241021	162000	3178102780	16930	16930	16930	16930	0
218	20241021	161900	3178102780	16930	16930	16930	16930	0
219	20241021	161800	3178102780	16930	16930	16930	16930	0
220	20241021	161700	3178102780	16930	16930	16930	16930	0
221	20241021	161600	3178102780	16930	16930	16930	16930	0
222	20241021	161500	3178102780	16930	16930	16930	16930	0
223	20241021	161400	3178102780	16930	16930	16930	16930	0
224	20241021	161300	3178102780	16930	16930	16930	16930	0
225	20241021	161200	3178102780	16930	16930	16930	16930	0
226	20241021	161100	3178102780	16930	16930	16930	16930	0
227	20241021	161000	3178102780	16930	16930	16930	16930	0
228	20241021	160900	3178102780	16930	16930	16930	16930	0
229	20241021	160800	3178102780	16930	16930	16930	16930	0
230	20241021	160700	3178102780	16930	16930	16930	16930	0
231	20241021	160600	3178102780	16930	16930	16930	16930	0
232	20241021	160500	3178102780	16930	16930	16930	16930	0
233	20241021	160400	3178102780	16930	16930	16930	16930	0
234	20241021	160300	3178102780	16930	16930	16930	16930	0
235	20241021	160200	3178102780	16930	16930	16930	16930	0
236	20241021	160100	3178102780	16930	16930	16930	16930	0
237	20241021	160000	3178102780	16930	16930	16930	16930	0
238	20241021	155900	3178102780	16930	16930	16930	16930	0
239	20241021	155800	3178102780	16930	16930	16930	16930	0
240	20241021	155700	3178102780	16930	16930	16930	16930	0
241	20241021	155600	3178102780	16930	16930	16930	16930	0
242	20241021	155500	3178102780	16930	16930	16930	16930	3236
243	20241021	155400	3178102780	16930	16930	16930	16930	0
244	20241021	155300	3178102780	16930	16930	16930	16930	0
245	20241021	155200	3178102780	16930	16930	16930	16930	0
246	20241021	155100	3178102780	16930	16930	16930	16930	0
247	20241021	155000	3178102780	16930	16930	16930	16930	0
248	20241021	154900	3178102780	16930	16930	16930	16930	0
249	20241021	154800	3178102780	16930	16930	16930	16930	0
250	20241021	154700	3178102780	16930	16930	16930	16930	0
251	20241021	154600	3178102780	16930	16930	16930	16930	0
252	20241021	154500	3178102780	16930	16930	16930	16930	0
253	20241021	154400	3178102780	16930	16930	16930	16930	0
254	20241021	154300	3178102780	16930	16930	16930	16930	0
255	20241021	154200	3178102780	16930	16930	16930	16930	0
256	20241021	154100	3178102780	16930	16930	16930	16930	0
257	20241021	154000	3178102780	16930	16930	16930	16930	0
258	20241021	153900	3178102780	16930	16930	16930	16930	0
259	20241021	153800	3178102780	16930	16930	16930	16930	0
260	20241021	153700	3178102780	16930	16930	16930	16930	0
261	20241021	153600	3178102780	16930	16930	16930	16930	0
262	20241021	153500	3178102780	16930	16930	16930	16930	0
263	20241021	153400	3178102780	16930	16930	16930	16930	0
264	20241021	153300	3178102780	16930	16930	16930	16930	0
265	20241021	153200	3178102780	16930	16930	16930	16930	0
266	20241021	153100	3178102780	16930	16930	16930	16930	0
267	20241021	153000	3178102780	16930	16930	16930	16930	3236
268	20241021	152900	3123317300	16970	16970	16970	16970	0
269	20241021	152800	3123317300	16970	16970	16970	16970	0
270	20241021	152700	3123317300	16970	16970	16970	16970	0
271	20241021	152600	3123317300	16970	16970	16970	16970	0
272	20241021	152500	3123317300	16970	16970	16970	16970	0
273	20241021	152400	3123317300	16970	16970	16970	16970	0
274	20241021	152300	3123317300	16970	16970	16970	16970	0
275	20241021	152200	3123317300	16970	16970	16970	16970	0
276	20241021	152100	3123317300	16970	16970	16970	16970	0
277	20241021	152000	3123317300	16970	16970	16970	16970	0
278	20241021	151900	3123317300	16970	16950	16970	16940	793
279	20241021	151800	3109866040	16940	16930	16940	16930	845
280	20241021	151700	3095552630	16940	16920	16940	16920	682
281	20241021	151600	3084010570	16930	16940	16940	16920	286
282	20241021	151500	3079168640	16940	16940	16940	16940	173
283	20241021	151400	3076238020	16950	16960	16960	16950	257
284	20241021	151300	3071880300	16960	16970	16970	16960	207
285	20241021	151200	3068368600	16970	16970	16970	16970	161
286	20241021	151100	3065636430	16970	16940	16970	16940	248
287	20241021	151000	3061431020	16940	16930	16960	16930	2532
288	20241021	150900	3018519390	16940	16930	16940	16930	229
289	20241021	150800	3014642390	16930	16930	16930	16930	41
290	20241021	150700	3013948260	16930	16940	16940	16930	393
291	20241021	150600	3007291620	16930	16940	16950	16930	1430
292	20241021	150500	2983080520	16940	16940	16940	16940	136
293	20241021	150400	2980776680	16930	16930	16930	16930	114
294	20241021	150300	2978846660	16960	16960	16960	16930	27
295	20241021	150200	2978389490	16930	16950	16950	16930	206
296	20241021	150100	2974901680	16950	16950	16950	16950	0
297	20241021	150000	2974901680	16950	16950	16960	16950	202
298	20241021	145900	2971477770	16960	16960	16960	16960	11
299	20241021	145800	2971291210	16960	16960	16960	16960	75
300	20241021	145700	2970019210	16970	16970	16970	16970	203
301	20241021	145600	2966574300	16940	16950	16950	16940	90
302	20241021	145500	2965049690	16970	16970	16970	16970	0
303	20241021	145400	2965049690	16970	16970	16970	16970	0
304	20241021	145300	2965049690	16970	16930	16970	16930	791
305	20241021	145200	2951649390	16930	16930	16930	16910	1984
306	20241021	145100	2918074270	16910	16920	16920	16910	738
307	20241021	145000	2905593630	16930	16930	16930	16910	1428
308	20241021	144900	2881438230	16930	16940	16940	16930	516
309	20241021	144800	2872702300	16970	16970	16970	16970	0
310	20241021	144700	2872702300	16970	16940	16970	16930	91
311	20241021	144600	2871161390	16980	16980	16980	16980	0
312	20241021	144500	2871161390	16980	16980	16980	16980	0
313	20241021	144400	2871161390	16980	16980	16980	16980	1
314	20241021	144300	2871144410	16980	16940	16980	16930	90
315	20241021	144200	2869620100	16940	16940	16940	16940	155
316	20241021	144100	2866994400	16940	16990	16990	16940	72
317	20241021	144000	2865774530	16950	16950	16950	16950	136
318	20241021	143900	2863469330	16950	16960	16980	16950	628
319	20241021	143800	2852811580	16950	16960	16960	16940	884
320	20241021	143700	2837821050	16950	16950	16950	16950	0
321	20241021	143600	2837821050	16950	16930	16950	16930	90
322	20241021	143500	2836295590	16930	16950	16950	16930	69
323	20241021	143400	2835127070	16940	16950	16950	16940	321
324	20241021	143300	2829689320	16960	16960	16970	16960	138
325	20241021	143200	2827348830	16970	16970	16970	16970	0
326	20241021	143100	2827348830	16970	16960	16970	16960	170
327	20241021	143000	2824465620	16960	16950	16960	16940	90
328	20241021	142900	2822940990	16940	16940	16940	16940	30
329	20241021	142800	2822432790	16940	16960	16960	16940	242
330	20241021	142700	2818333290	16940	16940	16940	16940	66
331	20241021	142600	2817215250	16940	16950	16950	16940	102
332	20241021	142500	2815486530	16950	16950	16960	16950	384
333	20241021	142400	2808977670	16950	16950	16950	16950	179
334	20241021	142300	2805943620	16950	16950	16950	16950	50
335	20241021	142200	2805096120	16960	16960	16960	16960	19
336	20241021	142100	2804773880	16960	16970	16970	16960	97
337	20241021	142000	2803128010	16970	16970	16970	16970	0
338	20241021	141900	2803128010	16970	16970	16970	16970	1
339	20241021	141800	2803111040	16960	16960	16960	16960	80
340	20241021	141700	2801754240	16960	16960	16960	16960	9
341	20241021	141600	2801601600	16970	16970	16970	16970	0
342	20241021	141500	2801601600	16970	16950	16970	16950	107
343	20241021	141400	2799787810	16940	16930	16940	16930	122
344	20241021	141300	2797721650	16930	16930	16930	16930	1
345	20241021	141200	2797704720	16930	16930	16970	16930	100
346	20241021	141100	2796011680	16930	16970	16970	16930	46
347	20241021	141000	2795232860	16930	16930	16930	16930	501
348	20241021	140900	2786750930	16920	16930	16950	16920	149
349	20241021	140800	2784229340	16910	16940	16940	16910	778
350	20241021	140700	2771068760	16940	16940	16940	16940	109
351	20241021	140600	2769222300	16950	16940	16950	16940	5
352	20241021	140500	2769137580	16960	16960	16960	16960	138
353	20241021	140400	2766797100	16950	16930	16950	16930	92
354	20241021	140300	2765237760	16960	16960	16960	16960	1
355	20241021	140200	2765220800	16920	16920	16920	16920	22
356	20241021	140100	2764848560	16920	16930	16930	16920	76
357	20241021	140000	2763562380	16930	16970	16970	16930	131
358	20241021	135900	2761344510	16930	16940	16940	16930	90
359	20241021	135800	2759820800	16930	16970	16980	16930	21
360	20241021	135700	2759464340	16980	16930	16980	16920	619
361	20241021	135600	2748960640	16940	16930	16940	16930	81
362	20241021	135500	2747589300	16930	16940	16940	16930	31
363	20241021	135400	2747064270	16950	16950	16950	16950	0
364	20241021	135300	2747064270	16950	16950	16950	16950	217
365	20241021	135200	2743386120	16950	16950	16950	16950	34
366	20241021	135100	2742809820	16960	16960	16960	16960	10
367	20241021	135000	2742640220	16960	16970	16970	16960	42
368	20241021	134900	2741927780	16970	16960	16970	16960	38
369	20241021	134800	2741283200	16960	16960	16960	16960	70
370	20241021	134700	2740096000	16970	16970	16970	16970	1
371	20241021	134600	2740079030	16970	16970	16970	16960	135
372	20241021	134500	2737788970	16970	16970	16970	16970	0
373	20241021	134400	2737788970	16970	16960	16970	16960	151
374	20241021	134300	2735227700	16960	16960	16960	16960	0
375	20241021	134200	2735227700	16960	16960	16960	16960	30
376	20241021	134100	2734718900	16970	16970	16970	16970	11
377	20241021	134000	2734532230	16940	16940	16940	16940	268
378	20241021	133900	2729992310	16940	16940	16940	16940	33
379	20241021	133800	2729433290	16940	16930	16940	16930	22
380	20241021	133700	2729060640	16930	16940	16940	16930	134
381	20241021	133600	2726791150	16950	16950	16950	16950	297
382	20241021	133500	2721757000	16950	16950	16950	16950	0
383	20241021	133400	2721757000	16950	16910	16950	16910	2092
384	20241021	133300	2686342240	16910	16910	16910	16900	100
385	20241021	133200	2684651450	16910	16910	16910	16910	5
386	20241021	133100	2684566900	16920	16910	16920	16910	104
387	20241021	133000	2682808230	16910	16910	16910	16910	11
388	20241021	132900	2682622220	16930	16930	16930	16930	0
389	20241021	132800	2682622220	16930	16930	16930	16930	1
390	20241021	132700	2682605290	16930	16910	16930	16910	104
391	20241021	132600	2680844810	16930	16930	16930	16930	0
392	20241021	132500	2680844810	16930	16900	16930	16900	37
393	20241021	132400	2680219480	16900	16910	16910	16900	99
394	20241021	132300	2678546150	16900	16900	16910	16900	102
395	20241021	132200	2676822340	16920	16920	16920	16920	2
396	20241021	132100	2676788500	16900	16920	16920	16900	330
397	20241021	132000	2671211410	16920	16920	16920	16900	222
398	20241021	131900	2667458560	16900	16910	16910	16900	796
399	20241021	131800	2654006000	16930	16920	16930	16910	99
400	20241021	131700	2652330950	16920	16900	16920	16900	232
401	20241021	131600	2648410110	16900	16900	16900	16900	20
402	20241021	131500	2648072110	16930	16910	16930	16900	71
403	20241021	131400	2646871620	16930	16930	16930	16930	10
404	20241021	131300	2646702320	16930	16930	16930	16930	0
405	20241021	131200	2646702320	16930	16920	16930	16910	121
406	20241021	131100	2644655190	16920	16920	16930	16920	131
407	20241021	131000	2642438270	16920	16920	16920	16920	96
408	20241021	130900	2640813950	16910	16910	16910	16910	139
409	20241021	130800	2638463460	16900	16900	16900	16900	100
410	20241021	130700	2636773460	16900	16910	16910	16900	180
411	20241021	130600	2633731450	16920	16920	16920	16920	42
412	20241021	130500	2633020810	16920	16910	16920	16910	551
413	20241021	130400	2623698080	16910	16900	16910	16900	332
414	20241021	130300	2618087270	16910	16890	16910	16880	43
415	20241021	130200	2617361000	16890	16900	16900	16890	145
416	20241021	130100	2614910780	16900	16900	16900	16900	1370
417	20241021	130000	2591757780	16900	16900	16910	16900	252
418	20241021	125900	2587498950	16920	16910	16920	16900	1249
419	20241021	125800	2566389550	16910	16930	16930	16910	136
420	20241021	125700	2564089760	16910	16910	16910	16910	500
421	20241021	125600	2555634760	16930	16930	16930	16930	1
422	20241021	125500	2555617830	16930	16930	16930	16930	1
423	20241021	125400	2555600900	16930	16930	16930	16930	1
424	20241021	125300	2555583970	16940	16920	16940	16920	66
425	20241021	125200	2554467230	16920	16920	16920	16920	1
426	20241021	125100	2554450310	16920	16920	16920	16920	29
427	20241021	125000	2553959630	16940	16910	16940	16910	182
428	20241021	124900	2550881950	16930	16930	16930	16930	89
429	20241021	124800	2549375180	16940	16910	16940	16900	369
430	20241021	124700	2543138740	16910	16900	16910	16900	28
431	20241021	124600	2542665470	16900	16910	16910	16900	13
432	20241021	124500	2542445740	16900	16910	16910	16900	224
433	20241021	124400	2538658780	16910	16950	16950	16910	27
434	20241021	124300	2538202170	16900	16950	16950	16900	3
435	20241021	124200	2538151420	16900	16900	16950	16900	204
436	20241021	124100	2534703770	16910	16950	16950	16910	636
437	20241021	124000	2523941510	16960	16950	16960	16950	50
438	20241021	123900	2523094000	16960	16960	16960	16960	0
439	20241021	123800	2523094000	16960	16960	16960	16960	0
440	20241021	123700	2523094000	16960	16960	16960	16940	10
441	20241021	123600	2522924480	16970	16930	16970	16930	387
442	20241021	123500	2516361650	16950	16930	16950	16930	28
443	20241021	123400	2515887090	16950	16930	16950	16930	102
444	20241021	123300	2514159090	16930	16930	16930	16930	0
445	20241021	123200	2514159090	16930	16930	16930	16930	89
446	20241021	123100	2512652320	16940	16940	16940	16940	126
447	20241021	123000	2510517880	16940	16900	16940	16900	73
448	20241021	122900	2509281780	16900	16920	16940	16900	628
449	20241021	122800	2498662040	16910	16920	16920	16910	149
450	20241021	122700	2496141460	16920	16930	16930	16920	678
451	20241021	122600	2484663580	16920	16920	16920	16920	39
452	20241021	122500	2484003700	16930	16930	16930	16930	1
453	20241021	122400	2483986770	16920	16920	16920	16920	8
454	20241021	122300	2483851410	16940	16940	16940	16940	0
455	20241021	122200	2483851410	16940	16940	16940	16940	1
456	20241021	122100	2483834470	16940	16940	16940	16920	11
457	20241021	122000	2483648270	16920	16920	16920	16920	47
458	20241021	121900	2482853030	16940	16950	16950	16940	61
459	20241021	121800	2481819200	16950	16940	16950	16940	70
460	20241021	121700	2480633390	16940	16940	16940	16940	1
461	20241021	121600	2480616450	16940	16940	16940	16940	0
462	20241021	121500	2480616450	16940	16940	16940	16940	1
463	20241021	121400	2480599510	16940	16910	16940	16900	223
464	20241021	121300	2476825940	16910	16920	16920	16910	44
465	20241021	121200	2476081860	16920	16940	16940	16920	3
466	20241021	121100	2476031080	16920	16920	16920	16920	350
467	20241021	121000	2470109080	16910	16910	16910	16910	90
468	20241021	120900	2468587180	16940	16930	16940	16930	182
469	20241021	120800	2465504570	16900	16910	16910	16900	51
470	20241021	120700	2464642640	16900	16900	16900	16900	150
471	20241021	120600	2462107640	16930	16930	16930	16930	42
472	20241021	120500	2461396580	16940	16940	16940	16940	23
473	20241021	120400	2461006960	16940	16940	16940	16940	1
474	20241021	120300	2460990020	16950	16940	16950	16940	293
475	20241021	120200	2456024630	16910	16900	16910	16900	150
476	20241021	120100	2453488710	16900	16900	16900	16900	2899
477	20241021	120000	2404495610	16910	16910	16910	16900	612
478	20241021	115900	2394147290	16910	16910	16940	16910	138
479	20241021	115800	2391813680	16940	16940	16940	16940	100
480	20241021	115700	2390119680	16950	16950	16950	16950	0
481	20241021	115600	2390119680	16950	16910	16950	16910	5
482	20241021	115500	2390035090	16910	16910	16910	16910	40
483	20241021	115400	2389358690	16950	16950	16950	16950	0
484	20241021	115300	2389358690	16950	16920	16950	16910	2009
485	20241021	115200	2355384450	16920	16920	16920	16920	0
486	20241021	115100	2355384450	16920	16910	16940	16910	160
487	20241021	115000	2352675290	16940	16930	16940	16930	131
488	20241021	114900	2350457450	16930	16930	16930	16910	158
489	20241021	114800	2347782730	16910	16920	16920	16910	143
490	20241021	114700	2345364060	16920	16920	16940	16920	8
491	20241021	114600	2345228680	16920	16920	16920	16920	214
492	20241021	114500	2341607800	16940	16920	16940	16920	156
493	20241021	114400	2338968240	16960	16960	16960	16960	1
494	20241021	114300	2338951280	16920	16920	16920	16920	1
495	20241021	114200	2338934360	16920	16920	16920	16920	20
496	20241021	114100	2338595960	16970	16970	16970	16970	1
497	20241021	114000	2338578990	16980	16980	16980	16920	53
498	20241021	113900	2337681900	16980	16980	16980	16980	50
499	20241021	113800	2336832900	16980	16950	16980	16950	2
500	20241021	113700	2336798970	16950	16920	16950	16920	6
501	20241021	113600	2336697420	16950	16950	16950	16950	9
502	20241021	113500	2336544870	16950	16950	16980	16950	193
503	20241021	113400	2333273490	16950	16980	16980	16950	2
504	20241021	113300	2333239560	16950	16950	16950	16950	1
505	20241021	113200	2333222610	16950	16980	16980	16950	113
506	20241021	113100	2331304260	16980	16920	16980	16920	93
507	20241021	113000	2329730580	16920	16920	16920	16920	35
508	20241021	112900	2329138380	16910	16980	16980	16910	140
509	20241021	112800	2326769930	16980	16980	16980	16980	1
510	20241021	112700	2326752950	16920	16920	16920	16920	5
511	20241021	112600	2326668350	16920	16980	16980	16920	162
512	20241021	112500	2323927240	16980	16980	16980	16980	14
513	20241021	112400	2323689520	16980	16980	16980	16980	7
514	20241021	112300	2323570660	16980	16940	16980	16940	300
515	20241021	112200	2318480650	16940	16940	16950	16940	223
516	20241021	112100	2314703020	16940	16910	16940	16910	101
517	20241021	112000	2312995080	16910	16940	16940	16910	260
518	20241021	111900	2308591500	16940	16940	16940	16940	6
519	20241021	111800	2308489860	16940	16920	16940	16920	399
520	20241021	111700	2301732600	16940	16920	16940	16920	32
521	20241021	111600	2301190980	16920	16940	16940	16920	35
522	20241021	111500	2300598590	16920	16930	16940	16920	213
523	20241021	111400	2296993460	16920	16940	16940	16920	264
524	20241021	111300	2292522200	16970	16970	16970	16970	0
525	20241021	111200	2292522200	16970	16940	16970	16940	2
526	20241021	111100	2292488290	16970	16970	16970	16970	25
527	20241021	111000	2292064040	16970	16970	16970	16970	5
528	20241021	110900	2291979190	16980	16980	16980	16920	442
529	20241021	110800	2284494150	16970	16970	16980	16970	62
530	20241021	110700	2283441890	16970	16950	16970	16950	271
531	20241021	110600	2278844680	16950	16970	16970	16950	17
532	20241021	110500	2278556490	16960	16960	16960	16950	95
533	20241021	110400	2276945300	16960	16960	16960	16960	35
534	20241021	110300	2276351700	16960	16960	16960	16960	15
535	20241021	110200	2276097300	16960	16960	16960	16960	1
536	20241021	110100	2276080340	16950	16950	16960	16950	4
537	20241021	110000	2276012530	16960	16950	16970	16950	44
538	20241021	105900	2275266700	16950	16910	16950	16910	3
539	20241021	105800	2275215930	16910	16950	16950	16910	39
540	20241021	105700	2274555070	16950	16940	16950	16940	30
541	20241021	105600	2274046600	16910	16920	16950	16910	22
542	20241021	105500	2273674360	16950	16900	16950	16900	496
543	20241021	105400	2265272580	16900	16900	16910	16900	34
544	20241021	105300	2264697970	16900	16910	16910	16900	31
545	20241021	105200	2264174060	16880	16890	16900	16880	369
546	20241021	105100	2257942890	16890	16880	16890	16870	429
547	20241021	105000	2250701860	16880	16900	16900	16880	385
548	20241021	104900	2244203040	16900	16900	16900	16900	382
549	20241021	104800	2237747240	16900	16900	16900	16900	171
550	20241021	104700	2234857340	16900	16920	16920	16900	746
551	20241021	104600	2222249040	16910	16920	16920	16910	107
552	20241021	104500	2220439660	16920	16940	16940	16920	60
553	20241021	104400	2219424290	16950	16950	16950	16950	29
554	20241021	104300	2218932740	16950	16910	16950	16900	125
555	20241021	104200	2216819970	16900	16900	16920	16880	389
556	20241021	104100	2210246070	16900	16900	16900	16900	3
557	20241021	104000	2210195370	16920	16900	16920	16900	105
558	20241021	103900	2208420830	16880	16880	16880	16880	46
559	20241021	103800	2207644350	16880	16950	16950	16880	210
560	20241021	103700	2204098150	16880	16940	16940	16880	85
561	20241021	103600	2202658310	16880	16930	16930	16880	533
562	20241021	103500	2193658350	16950	16940	16950	16930	613
563	20241021	103400	2183279600	16940	16850	16940	16850	890
564	20241021	103300	2168252520	16850	16860	16860	16850	56
565	20241021	103200	2167308390	16860	16920	16920	16860	492
566	20241021	103100	2158997130	16910	16930	16930	16910	101
567	20241021	103000	2157288270	16930	16950	16950	16930	774
568	20241021	102900	2144178600	16950	17000	17000	16950	576
569	20241021	102800	2134414940	17010	17010	17010	17010	47
570	20241021	102700	2133615470	16960	16940	16960	16940	652
571	20241021	102600	2122560450	16950	16980	16980	16930	1475
572	20241021	102500	2097561630	16990	17030	17030	16980	446
573	20241021	102400	2089984460	17030	17010	17040	16980	272
574	20241021	102300	2085355390	17040	17010	17080	16990	1356
575	20241021	102200	2062296840	17070	17040	17080	16990	2277
576	20241021	102100	2023523760	17040	16990	17070	16940	1769
577	20241021	102000	1993445870	16990	16820	17080	16820	5064
578	20241021	101900	1907363890	16760	16820	16820	16760	309
579	20241021	101800	1902177230	16810	16790	16820	16790	275
580	20241021	101700	1897555400	16780	16770	16780	16770	864
581	20241021	101600	1883058680	16780	16780	16780	16780	0
582	20241021	101500	1883058680	16780	16780	16790	16780	30
583	20241021	101400	1882555270	16780	16700	16780	16700	489
584	20241021	101300	1874352940	16700	16700	16700	16700	5
585	20241021	101200	1874269440	16770	16770	16770	16770	2
586	20241021	101100	1874235900	16770	16720	16770	16690	190
587	20241021	101000	1871062580	16720	16720	16770	16720	128
588	20241021	100900	1868922370	16720	16670	16720	16670	123
589	20241021	100800	1866869680	16650	16700	16700	16650	244
590	20241021	100700	1862801320	16670	16670	16700	16670	238
591	20241021	100600	1858833020	16670	16680	16680	16640	1535
592	20241021	100500	1833254490	16680	16680	16680	16680	199
593	20241021	100400	1829935170	16680	16720	16720	16680	1278
594	20241021	100300	1808591640	16720	16750	16750	16720	208
595	20241021	100200	1805113560	16750	16740	16750	16730	129
596	20241021	100100	1802954170	16750	16740	16750	16730	355
597	20241021	100000	1797011720	16740	16750	16780	16740	2065
598	20241021	095900	1762419620	16750	16720	16750	16720	263
599	20241021	095800	1758014710	16720	16700	16750	16700	479
600	20241021	095700	1750011370	16720	16680	16720	16680	434
601	20241021	095600	1742762760	16680	16680	16680	16670	44
602	20241021	095500	1742029220	16690	16660	16690	16620	813
603	20241021	095400	1728490380	16650	16650	16660	16550	2244
604	20241021	095300	1691178990	16670	16680	16680	16530	6909
605	20241021	095200	1576488040	16680	16690	16700	16680	1009
606	20241021	095100	1559648800	16680	16690	16700	16680	1111
607	20241021	095000	1541113000	16690	16700	16720	16690	1186
608	20241021	094900	1521304700	16700	16750	16760	16700	1559
609	20241021	094800	1495244360	16750	16780	16780	16750	1495
610	20241021	094700	1470190690	16770	16770	16780	16770	332
611	20241021	094600	1464621940	16770	16780	16780	16760	201
612	20241021	094500	1461252470	16780	16770	16780	16760	603
613	20241021	094400	1451140810	16770	16770	16770	16750	609
614	20241021	094300	1440931220	16770	16770	16770	16750	598
615	20241021	094200	1430910930	16770	16790	16790	16750	3715
616	20241021	094100	1368603450	16790	16880	16890	16780	8044
617	20241021	094000	1233222740	16880	16870	16890	16870	234
618	20241021	093900	1229272850	16870	16880	16890	16870	563
619	20241021	093800	1219774840	16870	16880	16880	16870	948
620	20241021	093700	1203780910	16870	16900	16900	16870	1475
621	20241021	093600	1178880350	16900	16890	16900	16890	754
622	20241021	093500	1166145280	16890	16890	16900	16890	733
623	20241021	093400	1153763930	16900	16890	16900	16880	282
624	20241021	093300	1148998540	16900	16890	16900	16880	278
625	20241021	093200	1144304830	16900	16930	16930	16900	3437
626	20241021	093100	1086210220	16990	16990	16990	16990	14
627	20241021	093000	1085972360	16920	16930	16940	16920	1319
628	20241021	092900	1063641730	16920	16930	16930	16920	461
629	20241021	092800	1055837870	16930	16940	16940	16930	149
630	20241021	092700	1053315000	16940	16950	16950	16940	863
631	20241021	092600	1038689980	16950	16960	16990	16950	553
632	20241021	092500	1029301780	16960	17030	17030	16960	1337
633	20241021	092400	1006570090	17060	17040	17060	17020	409
634	20241021	092300	999607540	17060	17040	17080	17030	395
635	20241021	092200	992875750	17040	17110	17210	17040	1346
636	20241021	092100	969885640	17100	16940	17300	16930	5872
637	20241021	092000	869832360	16940	16970	16970	16940	302
638	20241021	091900	864712820	16950	17000	17000	16950	603
639	20241021	091800	854470450	17000	17000	17000	16970	564
640	20241021	091700	844884350	17000	16950	17040	16950	1164
641	20241021	091600	825100050	16950	16950	16950	16950	619
642	20241021	091500	814608000	16990	16950	16990	16920	1445
643	20241021	091400	790126460	16920	16880	16920	16880	702
644	20241021	091300	778274750	16870	16900	16900	16870	1517
645	20241021	091200	752662730	16900	16900	17000	16890	3223
646	20241021	091100	698193330	16900	17000	17010	16900	3668
647	20241021	091000	636160230	17000	17000	17040	17000	334
648	20241021	090900	630481310	16980	16970	17000	16970	2742
649	20241021	090800	583914600	16980	16900	16980	16880	1231
650	20241021	090700	563085290	16950	16900	16970	16880	1002
651	20241021	090600	546155390	16890	16910	16980	16880	2258
652	20241021	090500	508016870	16910	16980	16990	16840	3223
653	20241021	090400	453396770	16990	17000	17060	16990	2709
654	20241021	090300	407271740	17000	17090	17090	17000	7138
655	20241021	090200	285542540	17090	17180	17220	17080	4005
656	20241021	090100	217029860	17180	17250	17250	17110	5150
657	20241021	090000	128461990	17250	17350	17360	17250	7258