KissMeData/085660/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200900	5407464390	16950	16950	16950	16950	7947
3	20241007	200800	5407464390	16950	16950	16950	16950	0
4	20241007	200700	5407464390	16950	16950	16950	16950	0
5	20241007	200600	5407464390	16950	16950	16950	16950	0
6	20241007	200500	5407464390	16950	16950	16950	16950	0
7	20241007	200400	5407464390	16950	16950	16950	16950	0
8	20241007	200300	5407464390	16950	16950	16950	16950	0
9	20241007	200200	5407464390	16950	16950	16950	16950	0
10	20241007	200100	5407464390	16950	16950	16950	16950	0
11	20241007	200000	5407464390	16950	16950	16950	16950	0
12	20241007	195900	5407464390	16950	16950	16950	16950	0
13	20241007	195800	5407464390	16950	16950	16950	16950	0
14	20241007	195700	5407464390	16950	16950	16950	16950	0
15	20241007	195600	5407464390	16950	16950	16950	16950	0
16	20241007	195500	5407464390	16950	16950	16950	16950	0
17	20241007	195400	5407464390	16950	16950	16950	16950	0
18	20241007	195300	5407464390	16950	16950	16950	16950	0
19	20241007	195200	5407464390	16950	16950	16950	16950	0
20	20241007	195100	5407464390	16950	16950	16950	16950	0
21	20241007	195000	5407464390	16950	16950	16950	16950	0
22	20241007	194900	5407464390	16950	16950	16950	16950	0
23	20241007	194800	5407464390	16950	16950	16950	16950	0
24	20241007	194700	5407464390	16950	16950	16950	16950	0
25	20241007	194600	5407464390	16950	16950	16950	16950	0
26	20241007	194500	5407464390	16950	16950	16950	16950	0
27	20241007	194400	5407464390	16950	16950	16950	16950	0
28	20241007	194300	5407464390	16950	16950	16950	16950	0
29	20241007	194200	5407464390	16950	16950	16950	16950	0
30	20241007	194100	5407464390	16950	16950	16950	16950	0
31	20241007	194000	5407464390	16950	16950	16950	16950	0
32	20241007	193900	5407464390	16950	16950	16950	16950	7947
33	20241007	193800	5407464390	16950	16950	16950	16950	0
34	20241007	193700	5407464390	16950	16950	16950	16950	0
35	20241007	193600	5407464390	16950	16950	16950	16950	0
36	20241007	193500	5407464390	16950	16950	16950	16950	0
37	20241007	193400	5407464390	16950	16950	16950	16950	0
38	20241007	193300	5407464390	16950	16950	16950	16950	0
39	20241007	193200	5407464390	16950	16950	16950	16950	0
40	20241007	193100	5407464390	16950	16950	16950	16950	0
41	20241007	193000	5407464390	16950	16950	16950	16950	0
42	20241007	192900	5407464390	16950	16950	16950	16950	0
43	20241007	192800	5407464390	16950	16950	16950	16950	0
44	20241007	192700	5407464390	16950	16950	16950	16950	0
45	20241007	192600	5407464390	16950	16950	16950	16950	0
46	20241007	192500	5407464390	16950	16950	16950	16950	0
47	20241007	192400	5407464390	16950	16950	16950	16950	0
48	20241007	192300	5407464390	16950	16950	16950	16950	0
49	20241007	192200	5407464390	16950	16950	16950	16950	0
50	20241007	192100	5407464390	16950	16950	16950	16950	0
51	20241007	192000	5407464390	16950	16950	16950	16950	0
52	20241007	191900	5407464390	16950	16950	16950	16950	0
53	20241007	191800	5407464390	16950	16950	16950	16950	0
54	20241007	191700	5407464390	16950	16950	16950	16950	0
55	20241007	191600	5407464390	16950	16950	16950	16950	0
56	20241007	191500	5407464390	16950	16950	16950	16950	0
57	20241007	191400	5407464390	16950	16950	16950	16950	0
58	20241007	191300	5407464390	16950	16950	16950	16950	0
59	20241007	191200	5407464390	16950	16950	16950	16950	0
60	20241007	191100	5407464390	16950	16950	16950	16950	0
61	20241007	191000	5407464390	16950	16950	16950	16950	0
62	20241007	190900	5407464390	16950	16950	16950	16950	7947
63	20241007	190800	5407464390	16950	16950	16950	16950	0
64	20241007	190700	5407464390	16950	16950	16950	16950	0
65	20241007	190600	5407464390	16950	16950	16950	16950	0
66	20241007	190500	5407464390	16950	16950	16950	16950	0
67	20241007	190400	5407464390	16950	16950	16950	16950	0
68	20241007	190300	5407464390	16950	16950	16950	16950	0
69	20241007	190200	5407464390	16950	16950	16950	16950	0
70	20241007	190100	5407464390	16950	16950	16950	16950	0
71	20241007	190000	5407464390	16950	16950	16950	16950	0
72	20241007	185900	5407464390	16950	16950	16950	16950	0
73	20241007	185800	5407464390	16950	16950	16950	16950	0
74	20241007	185700	5407464390	16950	16950	16950	16950	0
75	20241007	185600	5407464390	16950	16950	16950	16950	0
76	20241007	185500	5407464390	16950	16950	16950	16950	0
77	20241007	185400	5407464390	16950	16950	16950	16950	0
78	20241007	185300	5407464390	16950	16950	16950	16950	0
79	20241007	185200	5407464390	16950	16950	16950	16950	0
80	20241007	185100	5407464390	16950	16950	16950	16950	0
81	20241007	185000	5407464390	16950	16950	16950	16950	0
82	20241007	184900	5407464390	16950	16950	16950	16950	0
83	20241007	184800	5407464390	16950	16950	16950	16950	0
84	20241007	184700	5407464390	16950	16950	16950	16950	0
85	20241007	184600	5407464390	16950	16950	16950	16950	0
86	20241007	184500	5407464390	16950	16950	16950	16950	0
87	20241007	184400	5407464390	16950	16950	16950	16950	0
88	20241007	184300	5407464390	16950	16950	16950	16950	0
89	20241007	184200	5407464390	16950	16950	16950	16950	0
90	20241007	184100	5407464390	16950	16950	16950	16950	0
91	20241007	184000	5407464390	16950	16950	16950	16950	0
92	20241007	183900	5407464390	16950	16950	16950	16950	7947
93	20241007	183800	5407464390	16950	16950	16950	16950	0
94	20241007	183700	5407464390	16950	16950	16950	16950	0
95	20241007	183600	5407464390	16950	16950	16950	16950	0
96	20241007	183500	5407464390	16950	16950	16950	16950	0
97	20241007	183400	5407464390	16950	16950	16950	16950	0
98	20241007	183300	5407464390	16950	16950	16950	16950	0
99	20241007	183200	5407464390	16950	16950	16950	16950	0
100	20241007	183100	5407464390	16950	16950	16950	16950	0
101	20241007	183000	5407464390	16950	16950	16950	16950	0
102	20241007	182900	5407464390	16950	16950	16950	16950	0
103	20241007	182800	5407464390	16950	16950	16950	16950	0
104	20241007	182700	5407464390	16950	16950	16950	16950	0
105	20241007	182600	5407464390	16950	16950	16950	16950	0
106	20241007	182500	5407464390	16950	16950	16950	16950	0
107	20241007	182400	5407464390	16950	16950	16950	16950	0
108	20241007	182300	5407464390	16950	16950	16950	16950	0
109	20241007	182200	5407464390	16950	16950	16950	16950	0
110	20241007	182100	5407464390	16950	16950	16950	16950	0
111	20241007	182000	5407464390	16950	16950	16950	16950	0
112	20241007	181900	5407464390	16950	16950	16950	16950	0
113	20241007	181800	5407464390	16950	16950	16950	16950	0
114	20241007	181700	5407464390	16950	16950	16950	16950	0
115	20241007	181600	5407464390	16950	16950	16950	16950	0
116	20241007	181500	5407464390	16950	16950	16950	16950	0
117	20241007	181400	5407464390	16950	16950	16950	16950	0
118	20241007	181300	5407464390	16950	16950	16950	16950	0
119	20241007	181200	5407464390	16950	16950	16950	16950	0
120	20241007	181100	5407464390	16950	16950	16950	16950	0
121	20241007	181000	5407464390	16950	16950	16950	16950	0
122	20241007	180900	5407464390	16950	16950	16950	16950	7947
123	20241007	180800	5407464390	16950	16950	16950	16950	0
124	20241007	180700	5407464390	16950	16950	16950	16950	0
125	20241007	180600	5407464390	16950	16950	16950	16950	0
126	20241007	180500	5407464390	16950	16950	16950	16950	0
127	20241007	180400	5407464390	16950	16950	16950	16950	0
128	20241007	180300	5407464390	16950	16950	16950	16950	0
129	20241007	180200	5407464390	16950	16950	16950	16950	0
130	20241007	180100	5407464390	16950	16950	16950	16950	0
131	20241007	180000	5407464390	16950	16950	16950	16950	0
132	20241007	175900	5407464390	16950	16950	16950	16950	0
133	20241007	175800	5407464390	16950	16950	16950	16950	0
134	20241007	175700	5407464390	16950	16950	16950	16950	0
135	20241007	175600	5407464390	16950	16950	16950	16950	0
136	20241007	175500	5407464390	16950	16950	16950	16950	0
137	20241007	175400	5407464390	16950	16950	16950	16950	0
138	20241007	175300	5407464390	16950	16950	16950	16950	0
139	20241007	175200	5407464390	16950	16950	16950	16950	0
140	20241007	175100	5407464390	16950	16950	16950	16950	0
141	20241007	175000	5407464390	16950	16950	16950	16950	0
142	20241007	174900	5407464390	16950	16950	16950	16950	0
143	20241007	174800	5407464390	16950	16950	16950	16950	0
144	20241007	174700	5407464390	16950	16950	16950	16950	0
145	20241007	174600	5407464390	16950	16950	16950	16950	0
146	20241007	174500	5407464390	16950	16950	16950	16950	0
147	20241007	174400	5407464390	16950	16950	16950	16950	0
148	20241007	174300	5407464390	16950	16950	16950	16950	0
149	20241007	174200	5407464390	16950	16950	16950	16950	0
150	20241007	174100	5407464390	16950	16950	16950	16950	0
151	20241007	174000	5407464390	16950	16950	16950	16950	0
152	20241007	173900	5407464390	16950	16950	16950	16950	7947
153	20241007	173800	5407464390	16950	16950	16950	16950	0
154	20241007	173700	5407464390	16950	16950	16950	16950	0
155	20241007	173600	5407464390	16950	16950	16950	16950	0
156	20241007	173500	5407464390	16950	16950	16950	16950	0
157	20241007	173400	5407464390	16950	16950	16950	16950	0
158	20241007	173300	5407464390	16950	16950	16950	16950	0
159	20241007	173200	5407464390	16950	16950	16950	16950	0
160	20241007	173100	5407464390	16950	16950	16950	16950	0
161	20241007	173000	5407464390	16950	16950	16950	16950	0
162	20241007	172900	5407464390	16950	16950	16950	16950	0
163	20241007	172800	5407464390	16950	16950	16950	16950	0
164	20241007	172700	5407464390	16950	16950	16950	16950	0
165	20241007	172600	5407464390	16950	16950	16950	16950	0
166	20241007	172500	5407464390	16950	16950	16950	16950	0
167	20241007	172400	5407464390	16950	16950	16950	16950	0
168	20241007	172300	5407464390	16950	16950	16950	16950	0
169	20241007	172200	5407464390	16950	16950	16950	16950	0
170	20241007	172100	5407464390	16950	16950	16950	16950	0
171	20241007	172000	5407464390	16950	16950	16950	16950	0
172	20241007	171900	5407464390	16950	16950	16950	16950	0
173	20241007	171800	5407464390	16950	16950	16950	16950	0
174	20241007	171700	5407464390	16950	16950	16950	16950	0
175	20241007	171600	5407464390	16950	16950	16950	16950	0
176	20241007	171500	5407464390	16950	16950	16950	16950	0
177	20241007	171400	5407464390	16950	16950	16950	16950	0
178	20241007	171300	5407464390	16950	16950	16950	16950	0
179	20241007	171200	5407464390	16950	16950	16950	16950	0
180	20241007	171100	5407464390	16950	16950	16950	16950	0
181	20241007	171000	5407464390	16950	16950	16950	16950	0
182	20241007	170900	5407464390	16950	16950	16950	16950	7947
183	20241007	170800	5407464390	16950	16950	16950	16950	0
184	20241007	170700	5407464390	16950	16950	16950	16950	0
185	20241007	170600	5407464390	16950	16950	16950	16950	0
186	20241007	170500	5407464390	16950	16950	16950	16950	0
187	20241007	170400	5407464390	16950	16950	16950	16950	0
188	20241007	170300	5407464390	16950	16950	16950	16950	0
189	20241007	170200	5407464390	16950	16950	16950	16950	0
190	20241007	170100	5407464390	16950	16950	16950	16950	0
191	20241007	170000	5407464390	16950	16950	16950	16950	0
192	20241007	165900	5407464390	16950	16950	16950	16950	0
193	20241007	165800	5407464390	16950	16950	16950	16950	0
194	20241007	165700	5407464390	16950	16950	16950	16950	0
195	20241007	165600	5407464390	16950	16950	16950	16950	0
196	20241007	165500	5407464390	16950	16950	16950	16950	0
197	20241007	165400	5407464390	16950	16950	16950	16950	0
198	20241007	165300	5407464390	16950	16950	16950	16950	0
199	20241007	165200	5407464390	16950	16950	16950	16950	0
200	20241007	165100	5407464390	16950	16950	16950	16950	0
201	20241007	165000	5407464390	16950	16950	16950	16950	0
202	20241007	164900	5407464390	16950	16950	16950	16950	0
203	20241007	164800	5407464390	16950	16950	16950	16950	0
204	20241007	164700	5407464390	16950	16950	16950	16950	0
205	20241007	164600	5407464390	16950	16950	16950	16950	0
206	20241007	164500	5407464390	16950	16950	16950	16950	0
207	20241007	164400	5407464390	16950	16950	16950	16950	0
208	20241007	164300	5407464390	16950	16950	16950	16950	0
209	20241007	164200	5407464390	16950	16950	16950	16950	0
210	20241007	164100	5407464390	16950	16950	16950	16950	0
211	20241007	164000	5407464390	16950	16950	16950	16950	0
212	20241007	163900	5407464390	16950	16950	16950	16950	7947
213	20241007	163800	5407464390	16950	16950	16950	16950	0
214	20241007	163700	5407464390	16950	16950	16950	16950	0
215	20241007	163600	5407464390	16950	16950	16950	16950	0
216	20241007	163500	5407464390	16950	16950	16950	16950	0
217	20241007	163400	5407464390	16950	16950	16950	16950	0
218	20241007	163300	5407464390	16950	16950	16950	16950	0
219	20241007	163200	5407464390	16950	16950	16950	16950	0
220	20241007	163100	5407464390	16950	16950	16950	16950	0
221	20241007	163000	5407464390	16950	16950	16950	16950	0
222	20241007	162900	5407464390	16950	16950	16950	16950	0
223	20241007	162800	5407464390	16950	16950	16950	16950	0
224	20241007	162700	5407464390	16950	16950	16950	16950	0
225	20241007	162600	5407464390	16950	16950	16950	16950	0
226	20241007	162500	5407464390	16950	16950	16950	16950	0
227	20241007	162400	5407464390	16950	16950	16950	16950	0
228	20241007	162300	5407464390	16950	16950	16950	16950	0
229	20241007	162200	5407464390	16950	16950	16950	16950	0
230	20241007	162100	5407464390	16950	16950	16950	16950	0
231	20241007	162000	5407464390	16950	16950	16950	16950	0
232	20241007	161900	5407464390	16950	16950	16950	16950	0
233	20241007	161800	5407464390	16950	16950	16950	16950	0
234	20241007	161700	5407464390	16950	16950	16950	16950	0
235	20241007	161600	5407464390	16950	16950	16950	16950	0
236	20241007	161500	5407464390	16950	16950	16950	16950	0
237	20241007	161400	5407464390	16950	16950	16950	16950	0
238	20241007	161300	5407464390	16950	16950	16950	16950	0
239	20241007	161200	5407464390	16950	16950	16950	16950	0
240	20241007	161100	5407464390	16950	16950	16950	16950	0
241	20241007	161000	5407464390	16950	16950	16950	16950	0
242	20241007	160900	5407464390	16950	16950	16950	16950	7947
243	20241007	160800	5407464390	16950	16950	16950	16950	0
244	20241007	160700	5407464390	16950	16950	16950	16950	0
245	20241007	160600	5407464390	16950	16950	16950	16950	0
246	20241007	160500	5407464390	16950	16950	16950	16950	0
247	20241007	160400	5407464390	16950	16950	16950	16950	0
248	20241007	160300	5407464390	16950	16950	16950	16950	0
249	20241007	160200	5407464390	16950	16950	16950	16950	0
250	20241007	160100	5407464390	16950	16950	16950	16950	0
251	20241007	160000	5407464390	16950	16950	16950	16950	0
252	20241007	155900	5407464390	16950	16950	16950	16950	0
253	20241007	155800	5407464390	16950	16950	16950	16950	0
254	20241007	155700	5407464390	16950	16950	16950	16950	0
255	20241007	155600	5407464390	16950	16950	16950	16950	0
256	20241007	155500	5407464390	16950	16950	16950	16950	0
257	20241007	155400	5407464390	16950	16950	16950	16950	0
258	20241007	155300	5407464390	16950	16950	16950	16950	0
259	20241007	155200	5407464390	16950	16950	16950	16950	0
260	20241007	155100	5407464390	16950	16950	16950	16950	0
261	20241007	155000	5407464390	16950	16950	16950	16950	0
262	20241007	154900	5407464390	16950	16950	16950	16950	0
263	20241007	154800	5407464390	16950	16950	16950	16950	0
264	20241007	154700	5407464390	16950	16950	16950	16950	0
265	20241007	154600	5407464390	16950	16950	16950	16950	0
266	20241007	154500	5407464390	16950	16950	16950	16950	0
267	20241007	154400	5407464390	16950	16950	16950	16950	0
268	20241007	154300	5407464390	16950	16950	16950	16950	0
269	20241007	154200	5407464390	16950	16950	16950	16950	0
270	20241007	154100	5407464390	16950	16950	16950	16950	0
271	20241007	154000	5407464390	16950	16950	16950	16950	0
272	20241007	153900	5407464390	16950	16950	16950	16950	7947
273	20241007	153800	5407464390	16950	16950	16950	16950	0
274	20241007	153700	5407464390	16950	16950	16950	16950	0
275	20241007	153600	5407464390	16950	16950	16950	16950	0
276	20241007	153500	5407464390	16950	16950	16950	16950	0
277	20241007	153400	5407464390	16950	16950	16950	16950	0
278	20241007	153300	5407464390	16950	16950	16950	16950	0
279	20241007	153200	5407464390	16950	16950	16950	16950	0
280	20241007	153100	5407464390	16950	16950	16950	16950	0
281	20241007	153000	5407464390	16950	16950	16950	16950	7947
282	20241007	152900	5272762740	16980	16980	16980	16980	0
283	20241007	152800	5272762740	16980	16980	16980	16980	0
284	20241007	152700	5272762740	16980	16980	16980	16980	0
285	20241007	152600	5272762740	16980	16980	16980	16980	0
286	20241007	152500	5272762740	16980	16980	16980	16980	0
287	20241007	152400	5272762740	16980	16980	16980	16980	0
288	20241007	152300	5272762740	16980	16980	16980	16980	0
289	20241007	152200	5272762740	16980	16980	16980	16980	0
290	20241007	152100	5272762740	16980	16980	16980	16980	0
291	20241007	152000	5272762740	16980	16980	16980	16980	0
292	20241007	151900	5272762740	16980	16980	16980	16970	382
293	20241007	151800	5266279380	16970	16970	16970	16970	399
294	20241007	151700	5259508350	16970	16970	16970	16960	570
295	20241007	151600	5249836020	16970	16960	16970	16960	440
296	20241007	151500	5242369850	16970	16970	16970	16950	765
297	20241007	151400	5229396930	16960	16960	16960	16960	297
298	20241007	151300	5224359810	16960	16970	16970	16950	83
299	20241007	151200	5222952620	16970	16970	16970	16960	838
300	20241007	151100	5208737240	16970	16970	16970	16970	53
301	20241007	151000	5207837830	16960	16960	16960	16960	435
302	20241007	150900	5200460230	16970	16960	16970	16960	721
303	20241007	150800	5188231640	16970	16970	16970	16970	372
304	20241007	150700	5181918800	16970	16970	16970	16960	201
305	20241007	150600	5178508810	16960	16970	16970	16960	69
306	20241007	150500	5177338380	16970	16970	16970	16970	130
307	20241007	150400	5175132280	16970	16980	16980	16960	1863
308	20241007	150300	5143515270	16980	16980	16980	16980	451
309	20241007	150200	5135857290	16980	16980	16980	16970	422
310	20241007	150100	5128695300	16980	16980	16980	16980	810
311	20241007	150000	5114941500	16970	16990	16990	16970	911
312	20241007	145900	5099473600	16990	17010	17010	16990	1869
313	20241007	145800	5067704000	17010	17010	17010	17010	110
314	20241007	145700	5065832900	17010	17020	17020	17010	498
315	20241007	145600	5057359230	17020	17020	17020	17020	47
316	20241007	145500	5056559290	17020	17020	17020	17010	342
317	20241007	145400	5050741800	17020	17010	17020	17010	114
318	20241007	145300	5048802020	17020	17020	17020	17010	104
319	20241007	145200	5047032910	17010	17010	17010	17010	0
320	20241007	145100	5047032910	17010	17010	17020	17010	176
321	20241007	145000	5044039140	17010	17010	17010	17010	22
322	20241007	144900	5043664920	17010	17010	17010	17010	20
323	20241007	144800	5043324720	17010	17010	17010	17010	34
324	20241007	144700	5042746380	17010	17010	17010	17010	113
325	20241007	144600	5040824250	17010	17000	17010	17000	217
326	20241007	144500	5037133320	17010	17010	17010	17010	111
327	20241007	144400	5035245210	17010	17010	17010	17000	119
328	20241007	144300	5033221030	17010	17010	17010	17010	336
329	20241007	144200	5027505670	17010	17000	17010	17000	266
330	20241007	144100	5022983660	17000	17000	17000	17000	353
331	20241007	144000	5016982660	17000	17000	17010	17000	1793
332	20241007	143900	4986501650	16990	17000	17010	16990	458
333	20241007	143800	4978715680	17010	17000	17010	17000	48
334	20241007	143700	4977899540	17010	17000	17010	17000	812
335	20241007	143600	4964095530	17010	17000	17010	17000	781
336	20241007	143500	4950818410	17000	17000	17000	17000	101
337	20241007	143400	4949101410	16980	17000	17010	16980	204
338	20241007	143300	4945635480	17010	17010	17010	17010	8
339	20241007	143200	4945499400	17000	17000	17010	17000	52
340	20241007	143100	4944615390	17000	17000	17010	17000	285
341	20241007	143000	4939770380	17000	17000	17000	17000	104
342	20241007	142900	4938002380	17000	17010	17010	16990	4066
343	20241007	142800	4868880240	17010	17010	17010	17010	95
344	20241007	142700	4867264290	17010	17010	17010	17010	1
345	20241007	142600	4867247280	17000	17000	17000	17000	937
346	20241007	142500	4851318280	17000	17000	17000	17000	51
347	20241007	142400	4850451280	16990	17000	17000	16990	11
348	20241007	142300	4850264290	16980	16980	16980	16980	0
349	20241007	142200	4850264290	16980	16980	16980	16980	333
350	20241007	142100	4844609950	16980	16970	16980	16970	534
351	20241007	142000	4835543380	16980	16990	16990	16980	1941
352	20241007	141900	4802585180	16980	16990	16990	16980	66
353	20241007	141800	4801464000	16990	17000	17000	16990	610
354	20241007	141700	4791100070	17000	17000	17000	17000	353
355	20241007	141600	4785099070	17000	17000	17020	17000	734
356	20241007	141500	4772612210	17000	17000	17000	17000	1
357	20241007	141400	4772595210	17000	17000	17000	17000	30
358	20241007	141300	4772085210	16990	17000	17000	16990	68
359	20241007	141200	4770929220	17000	17000	17000	17000	99
360	20241007	141100	4769246220	17000	17000	17000	17000	12
361	20241007	141000	4769042220	17000	17000	17000	17000	109
362	20241007	140900	4767189220	17000	17000	17000	17000	100
363	20241007	140800	4765489220	17000	16990	17000	16990	230
364	20241007	140700	4761580420	16990	17000	17000	16990	776
365	20241007	140600	4748395510	17000	17000	17000	17000	103
366	20241007	140500	4746644510	17000	17000	17000	17000	70
367	20241007	140400	4745454510	17000	17000	17010	17000	321
368	20241007	140300	4739997300	17000	16990	17000	16990	37
369	20241007	140200	4739368310	17000	17000	17000	17000	80
370	20241007	140100	4738008310	17000	17000	17000	17000	412
371	20241007	140000	4731004310	17000	16990	17000	16990	25
372	20241007	135900	4730579510	16980	16990	16990	16980	308
373	20241007	135800	4725348830	17000	17000	17000	16990	755
374	20241007	135700	4712519540	17000	17000	17000	17000	424
375	20241007	135600	4705311540	16990	16990	16990	16990	0
376	20241007	135500	4705311540	16990	16990	16990	16990	10
377	20241007	135400	4705141640	16990	16990	16990	16990	10
378	20241007	135300	4704971740	16990	16990	16990	16990	5
379	20241007	135200	4704886790	17000	17000	17000	17000	48
380	20241007	135100	4704070790	17000	17000	17000	16990	206
381	20241007	135000	4700568940	17000	17000	17000	17000	13
382	20241007	134900	4700347940	17000	16990	17000	16990	185
383	20241007	134800	4697204390	16990	16980	16990	16980	212
384	20241007	134700	4693603510	16990	16990	16990	16990	10
385	20241007	134600	4693433610	16990	16990	16990	16990	13
386	20241007	134500	4693212740	16990	16990	16990	16990	520
387	20241007	134400	4684377940	17000	17000	17000	17000	0
388	20241007	134300	4684377940	17000	17010	17010	17000	273
389	20241007	134200	4679736930	17000	17000	17000	17000	271
390	20241007	134100	4675129930	16960	16990	17000	16960	3337
391	20241007	134000	4618467220	16990	16990	16990	16990	0
392	20241007	133900	4618467220	16990	16990	16990	16990	459
393	20241007	133800	4610668810	16990	16980	16990	16980	350
394	20241007	133700	4604725400	16990	16980	17000	16980	75
395	20241007	133600	4603451100	17000	16990	17000	16970	1105
396	20241007	133500	4584687190	17000	17010	17010	16980	52
397	20241007	133400	4583803530	17010	17010	17010	17010	20
398	20241007	133300	4583463330	17010	17000	17010	17000	372
399	20241007	133200	4577137920	17000	17000	17000	16980	1039
400	20241007	133100	4559488990	16990	16990	16990	16990	37
401	20241007	133000	4558860360	16990	16990	16990	16990	48
402	20241007	132900	4558044840	16990	16990	16990	16990	9
403	20241007	132800	4557891930	16980	16980	16980	16980	0
404	20241007	132700	4557891930	16980	16980	16980	16980	9
405	20241007	132600	4557739110	16980	16980	16980	16970	69
406	20241007	132500	4556567500	16970	16980	16980	16970	366
407	20241007	132400	4550353170	17000	17000	17000	16990	206
408	20241007	132300	4546852220	16990	17000	17000	16990	101
409	20241007	132200	4545135230	17000	16970	17000	16960	592
410	20241007	132100	4535094350	16970	16990	16990	16970	3790
411	20241007	132000	4470745730	17000	17000	17000	17000	5
412	20241007	131900	4470660730	17000	17000	17000	17000	75
413	20241007	131800	4469385730	17000	17000	17000	17000	0
414	20241007	131700	4469385730	17000	17000	17000	17000	11
415	20241007	131600	4469198730	17000	16990	17000	16990	188
416	20241007	131500	4466004310	16990	17000	17000	16990	51
417	20241007	131400	4465137710	17000	17000	17000	16990	1158
418	20241007	131300	4445455480	17000	17010	17010	17000	385
419	20241007	131200	4438909500	17010	17010	17020	17000	407
420	20241007	131100	4431990400	17000	17020	17020	17000	242
421	20241007	131000	4427876320	17010	17050	17060	17010	3028
422	20241007	130900	4376225250	17020	17020	17020	17020	0
423	20241007	130800	4376225250	17020	17020	17020	17000	220
424	20241007	130700	4372483100	17030	17000	17030	17000	33
425	20241007	130600	4371921200	17000	16990	17010	16990	30
426	20241007	130500	4371411240	16990	17000	17010	16990	642
427	20241007	130400	4360498720	17020	17020	17020	17020	70
428	20241007	130300	4359307320	17030	17000	17030	17000	55
429	20241007	130200	4358371750	17000	17000	17000	17000	16
430	20241007	130100	4358099750	17000	17000	17000	17000	501
431	20241007	130000	4349582750	17020	17020	17020	17020	1
432	20241007	125900	4349565730	17030	17020	17030	17020	55
433	20241007	125800	4348629340	17000	17000	17000	17000	1
434	20241007	125700	4348612340	17020	17030	17030	17020	26
435	20241007	125600	4348169810	17010	16990	17030	16980	2071
436	20241007	125500	4313000160	16980	16980	17030	16980	520
437	20241007	125400	4304150310	17000	17000	17000	17000	101
438	20241007	125300	4302433310	17000	17000	17000	17000	1
439	20241007	125200	4302416310	16980	16980	16980	16980	30
440	20241007	125100	4301906910	16980	16980	16980	16980	94
441	20241007	125000	4300310790	16990	16970	16990	16970	640
442	20241007	124900	4289443390	16970	16980	16980	16970	402
443	20241007	124800	4282621360	16970	16970	16970	16970	14
444	20241007	124700	4282383780	16970	16970	16970	16970	1
445	20241007	124600	4282366810	16980	16960	16980	16960	341
446	20241007	124500	4276579450	16960	16980	16980	16960	56
447	20241007	124400	4275629670	16970	16990	16990	16970	662
448	20241007	124300	4264395390	17000	17000	17000	17000	8
449	20241007	124200	4264259390	16970	17000	17000	16970	777
450	20241007	124100	4251073550	17000	16970	17000	16970	15
451	20241007	124000	4250818580	16970	17010	17010	16970	33
452	20241007	123900	4250258530	17010	17010	17010	17010	40
453	20241007	123800	4249578130	17020	16960	17020	16950	2177
454	20241007	123700	4212574330	16960	16960	16960	16960	797
455	20241007	123600	4199057210	16990	16970	16990	16970	25
456	20241007	123500	4198632660	16980	16970	16980	16960	937
457	20241007	123400	4182729610	16970	16970	16970	16970	100
458	20241007	123300	4181032610	16970	16970	16970	16970	30
459	20241007	123200	4180523510	16970	16980	16980	16970	42
460	20241007	123100	4179810750	16970	16970	16970	16970	16
461	20241007	123000	4179539230	16980	16980	16980	16980	51
462	20241007	122900	4178673250	16980	16980	16980	16980	0
463	20241007	122800	4178673250	16980	16980	16980	16980	0
464	20241007	122700	4178673250	16980	16990	16990	16980	21
465	20241007	122600	4178316570	16970	16970	16970	16970	55
466	20241007	122500	4177383220	16970	16970	16970	16960	589
467	20241007	122400	4167392410	16970	16990	16990	16970	1274
468	20241007	122300	4145764130	16980	16990	17000	16980	404
469	20241007	122200	4138902390	16990	16990	16990	16990	68
470	20241007	122100	4137747070	16990	17000	17000	16990	706
471	20241007	122000	4125750230	17000	17020	17020	17000	964
472	20241007	121900	4109358890	17020	17020	17020	17020	5
473	20241007	121800	4109273790	17020	17010	17060	17000	1771
474	20241007	121700	4079099300	17010	17010	17010	17010	0
475	20241007	121600	4079099300	17010	17010	17020	17010	25
476	20241007	121500	4078673950	17010	17010	17010	17010	350
477	20241007	121400	4072720450	17030	17000	17030	17000	63
478	20241007	121300	4071649390	17010	17010	17010	17010	1
479	20241007	121200	4071632380	17000	17000	17000	17000	0
480	20241007	121100	4071632380	17000	17020	17020	17000	309
481	20241007	121000	4066376610	17020	17020	17030	17020	177
482	20241007	120900	4063362740	17020	17020	17020	17020	50
483	20241007	120800	4062511740	17020	17020	17020	17020	4
484	20241007	120700	4062443660	17020	17030	17030	17020	3
485	20241007	120600	4062392590	17020	17020	17020	17020	247
486	20241007	120500	4058188650	17010	17010	17010	17010	21
487	20241007	120400	4057831440	17020	17010	17020	17010	373
488	20241007	120300	4051483920	17010	17010	17010	17010	18
489	20241007	120200	4051177740	17010	17000	17010	17000	11
490	20241007	120100	4050990730	17000	17010	17010	17000	5
491	20241007	120000	4050905690	17000	17000	17000	17000	12
492	20241007	115900	4050701690	17010	17010	17010	17010	151
493	20241007	115800	4048133180	17000	17010	17010	17000	53
494	20241007	115700	4047232150	17000	17010	17010	17000	76
495	20241007	115600	4045940140	17000	17000	17000	16990	458
496	20241007	115500	4038154410	17000	17000	17000	17000	2
497	20241007	115400	4038120410	17000	17000	17000	17000	0
498	20241007	115300	4038120410	17000	17000	17000	16990	107
499	20241007	115200	4036301570	17000	17000	17000	17000	15
500	20241007	115100	4036046570	17000	17000	17000	17000	0
501	20241007	115000	4036046570	17000	17000	17000	17000	0
502	20241007	114900	4036046570	17000	17000	17000	17000	0
503	20241007	114800	4036046570	17000	16980	17000	16980	582
504	20241007	114700	4026162970	16980	16990	16990	16980	42
505	20241007	114600	4025449400	16990	16990	16990	16990	126
506	20241007	114500	4023308660	17000	16980	17000	16980	601
507	20241007	114400	4013103660	16980	16990	16990	16980	312
508	20241007	114300	4007803020	16990	16990	16990	16990	0
509	20241007	114200	4007803020	16990	17000	17000	16990	241
510	20241007	114100	4003706350	17000	17000	17000	17000	384
511	20241007	114000	3997178350	17000	17010	17010	17000	172
512	20241007	113900	3994254230	17010	17010	17010	17010	23
513	20241007	113800	3993863000	17010	17010	17010	17010	2
514	20241007	113700	3993828980	17010	17000	17010	17000	37
515	20241007	113600	3993199620	17010	17020	17020	17000	33
516	20241007	113500	3992638570	17020	17010	17020	17010	206
517	20241007	113400	3989133560	17000	17000	17000	17000	59
518	20241007	113300	3988130560	17000	17000	17000	17000	154
519	20241007	113200	3985512560	17000	17000	17000	17000	100
520	20241007	113100	3983812560	17000	17000	17000	17000	50
521	20241007	113000	3982962560	17000	17020	17020	17000	7
522	20241007	112900	3982843510	17010	17010	17010	17010	40
523	20241007	112800	3982163110	17000	17000	17000	17000	96
524	20241007	112700	3980531110	17000	17000	17000	16990	511
525	20241007	112600	3971844220	17000	17010	17010	17000	89
526	20241007	112500	3970331210	17010	17000	17010	17000	132
527	20241007	112400	3968087190	17000	17000	17000	17000	4
528	20241007	112300	3968019190	17010	17010	17010	17010	28
529	20241007	112200	3967542910	17000	17000	17000	17000	16
530	20241007	112100	3967270910	17000	17010	17020	17000	245
531	20241007	112000	3963105830	17010	17010	17010	17000	130
532	20241007	111900	3960894730	17010	17000	17010	17000	25
533	20241007	111800	3960469540	17000	17000	17010	17000	278
534	20241007	111700	3955743530	17000	17000	17000	17000	508
535	20241007	111600	3947107530	17000	17000	17000	17000	48
536	20241007	111500	3946291530	17000	17000	17000	17000	101
537	20241007	111400	3944574530	16970	16980	16980	16970	140
538	20241007	111300	3942197580	16980	16970	16980	16970	693
539	20241007	111200	3930435370	16980	17000	17000	16970	839
540	20241007	111100	3916188440	17000	16990	17000	16980	370
541	20241007	111000	3909901800	17000	16990	17000	16990	402
542	20241007	110900	3903071210	17010	17010	17010	16990	106
543	20241007	110800	3901270140	17010	17010	17010	17010	1
544	20241007	110700	3901253130	17010	17000	17010	17000	179
545	20241007	110600	3898209540	16990	16990	16990	16990	0
546	20241007	110500	3898209540	16990	16990	16990	16990	1
547	20241007	110400	3898192550	16990	16990	17010	16990	1430
548	20241007	110300	3873885040	16980	16990	16990	16980	121
549	20241007	110200	3871830380	16990	16990	16990	16990	1
550	20241007	110100	3871813390	16970	16970	16970	16970	372
551	20241007	110000	3865500550	16970	16980	16980	16970	170
552	20241007	105900	3862615560	16980	16980	16980	16980	12
553	20241007	105800	3862411800	16980	16960	16980	16960	84
554	20241007	105700	3860985750	16960	16950	16970	16950	31
555	20241007	105600	3860459890	16920	16920	16920	16920	224
556	20241007	105500	3856669810	16920	16920	16920	16920	1470
557	20241007	105400	3831797410	16920	16950	16950	16920	761
558	20241007	105300	3818911980	16950	16970	16970	16940	77
559	20241007	105200	3817606910	16970	16940	16980	16940	88
560	20241007	105100	3816114310	16940	16930	16940	16930	104
561	20241007	105000	3814353090	16920	16940	16940	16920	572
562	20241007	104900	3804669820	16980	16980	16990	16930	5117
563	20241007	104800	3717959540	16980	16980	16980	16970	221
564	20241007	104700	3714207160	16980	17010	17010	16980	3365
565	20241007	104600	3657023240	17010	17000	17010	17000	46
566	20241007	104500	3656241230	17000	17020	17020	17000	1109
567	20241007	104400	3637373640	17020	17020	17020	17020	353
568	20241007	104300	3631365580	17030	17040	17040	17030	1073
569	20241007	104200	3613092380	17040	17050	17050	17040	920
570	20241007	104100	3597410410	17070	17070	17070	17050	46
571	20241007	104000	3596625290	17070	17080	17080	17070	740
572	20241007	103900	3583986160	17060	17040	17060	17040	81
573	20241007	103800	3582605760	17030	17030	17030	17030	85
574	20241007	103700	3581158210	17040	17050	17050	17030	1341
575	20241007	103600	3558311080	17040	17060	17060	17040	47
576	20241007	103500	3557509360	17070	17080	17080	17040	508
577	20241007	103400	3548848700	17080	17070	17080	17070	377
578	20241007	103300	3542413220	17080	17070	17080	17070	146
579	20241007	103200	3539920940	17070	17040	17070	17040	22
580	20241007	103100	3539546030	17040	17040	17040	17040	68
581	20241007	103000	3538387310	17070	17080	17080	17070	38
582	20241007	102900	3537738640	17070	17040	17070	17030	117
583	20241007	102800	3535745410	17050	17040	17050	17040	1350
584	20241007	102700	3512741280	17060	17050	17060	17050	19
585	20241007	102600	3512417250	17050	17060	17060	17050	7
586	20241007	102500	3512297850	17080	17080	17080	17020	152
587	20241007	102400	3509706610	17080	17080	17080	17010	443
588	20241007	102300	3502171040	17000	17070	17080	17000	1912
589	20241007	102200	3469614050	17080	17080	17080	17080	43
590	20241007	102100	3468879610	17080	17060	17080	17060	67
591	20241007	102000	3467735920	17050	17060	17060	17040	48
592	20241007	101900	3466917460	17060	17070	17070	17020	255
593	20241007	101800	3462574250	17070	17030	17070	17020	57
594	20241007	101700	3461603920	17020	17020	17020	17020	1
595	20241007	101600	3461586900	17050	17060	17070	17020	2071
596	20241007	101500	3426303810	17050	17060	17070	17050	83
597	20241007	101400	3424888510	17050	17050	17050	17050	9
598	20241007	101300	3424735060	17050	17020	17050	17020	223
599	20241007	101200	3420936170	17030	17030	17030	17030	6
600	20241007	101100	3420833990	17030	17040	17050	17030	17
601	20241007	101000	3420544360	17030	17030	17050	17030	55
602	20241007	100900	3419607570	17030	17080	17080	17030	58
603	20241007	100800	3418619100	17080	17030	17080	17020	159
604	20241007	100700	3415911290	17040	17080	17080	17040	15
605	20241007	100600	3415655130	17090	17070	17090	17020	1677
606	20241007	100500	3387050250	17070	17080	17090	17070	710
607	20241007	100400	3374930470	17100	17080	17100	17070	1110
608	20241007	100300	3355959290	17080	17090	17090	17080	180
609	20241007	100200	3352883100	17070	17090	17090	17070	52
610	20241007	100100	3351994680	17090	17100	17100	17090	15
611	20241007	100000	3351738230	17100	17070	17100	17050	2410
612	20241007	095900	3310579010	17060	17060	17070	17060	1695
613	20241007	095800	3281658210	17060	17050	17060	17050	955
614	20241007	095700	3265371930	17020	17010	17040	17010	165
615	20241007	095600	3262561360	17040	16990	17040	16990	1108
616	20241007	095500	3243704660	16990	16980	16990	16970	1719
617	20241007	095400	3214512610	16990	17010	17010	16990	3512
618	20241007	095300	3154821500	17010	17010	17010	17000	173
619	20241007	095200	3151880290	17010	17010	17010	17000	180
620	20241007	095100	3148820040	17010	17010	17020	17010	425
621	20241007	095000	3141590720	17010	17010	17020	17010	412
622	20241007	094900	3134580590	17000	17010	17010	16980	1237
623	20241007	094800	3113541690	17000	17010	17010	16990	2402
624	20241007	094700	3072718520	17000	17000	17000	16980	76
625	20241007	094600	3071426910	17020	17000	17020	17000	1178
626	20241007	094500	3051400890	16980	17000	17000	16970	180
627	20241007	094400	3048342620	17000	17000	17000	17000	5
628	20241007	094300	3048257620	16970	16950	16970	16950	213
629	20241007	094200	3044647110	16950	17000	17000	16950	2680
630	20241007	094100	2999190060	17000	17040	17040	17000	177
631	20241007	094000	2996180000	17010	16990	17040	16970	2370
632	20241007	093900	2955884110	16960	16960	16960	16960	466
633	20241007	093800	2947980750	16960	16950	16960	16940	814
634	20241007	093700	2934190790	16950	16950	16960	16950	628
635	20241007	093600	2923545090	16950	16940	16950	16940	308
636	20241007	093500	2918326460	16940	16950	16950	16940	1644
637	20241007	093400	2890467630	16960	16980	16980	16960	319
638	20241007	093300	2885056730	16980	16990	16990	16980	798
639	20241007	093200	2871500470	16990	16990	17000	16990	1167
640	20241007	093100	2851669750	16990	16990	16990	16990	548
641	20241007	093000	2842359230	16990	16950	16990	16950	762
642	20241007	092900	2829430250	16950	16990	16990	16950	3480
643	20241007	092800	2770366750	16990	16970	16990	16970	610
644	20241007	092700	2760007960	16950	16940	16960	16930	694
645	20241007	092600	2748243950	16940	16930	16940	16930	138
646	20241007	092500	2745907230	16930	16940	16940	16930	727
647	20241007	092400	2733592090	16940	16930	16950	16930	2891
648	20241007	092300	2684610130	16910	16890	16910	16880	393
649	20241007	092200	2677972360	16880	16850	16900	16850	142
650	20241007	092100	2675574870	16900	16830	16900	16830	1266
651	20241007	092000	2654259700	16820	16880	16880	16820	11001
652	20241007	091900	2468958690	16960	16900	16960	16880	2574
653	20241007	091800	2425447290	16880	16900	16920	16880	4178
654	20241007	091700	2354833220	16890	16920	16960	16890	2920
655	20241007	091600	2305427560	16920	16900	16920	16900	1477
656	20241007	091500	2280454540	16900	16870	16900	16850	3099
657	20241007	091400	2228146440	16870	16820	16870	16820	2805
658	20241007	091300	2180922300	16820	16810	16870	16790	1515
659	20241007	091200	2155439570	16790	16770	16860	16750	7192
660	20241007	091100	2034664890	16770	16890	16920	16750	14114
661	20241007	091000	1797277620	16900	16950	16960	16870	11785
662	20241007	090900	1597877080	16980	16920	17000	16920	3674
663	20241007	090800	1535523740	16970	17000	17000	16900	10672
664	20241007	090700	1354754040	17000	17000	17070	16950	1851
665	20241007	090600	1323328240	17000	16960	17000	16950	3990
666	20241007	090500	1255597860	16950	17070	17070	16900	15396
667	20241007	090400	994164030	17060	17080	17140	17020	5314
668	20241007	090300	903425720	17100	17180	17180	17000	11812
669	20241007	090200	700989910	17180	17200	17270	17180	12835
670	20241007	090100	479992660	17260	17440	17440	17170	17023
671	20241007	090000	185301060	17450	17390	17470	17390	10617