KissMeData/086820/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	195900	558606040	17010	17010	17010	17010	247
3	20241029	195800	558606040	17010	17010	17010	17010	0
4	20241029	195700	558606040	17010	17010	17010	17010	0
5	20241029	195600	558606040	17010	17010	17010	17010	0
6	20241029	195500	558606040	17010	17010	17010	17010	0
7	20241029	195400	558606040	17010	17010	17010	17010	0
8	20241029	195300	558606040	17010	17010	17010	17010	0
9	20241029	195200	558606040	17010	17010	17010	17010	0
10	20241029	195100	558606040	17010	17010	17010	17010	0
11	20241029	195000	558606040	17010	17010	17010	17010	0
12	20241029	194900	558606040	17010	17010	17010	17010	0
13	20241029	194800	558606040	17010	17010	17010	17010	0
14	20241029	194700	558606040	17010	17010	17010	17010	0
15	20241029	194600	558606040	17010	17010	17010	17010	0
16	20241029	194500	558606040	17010	17010	17010	17010	0
17	20241029	194400	558606040	17010	17010	17010	17010	0
18	20241029	194300	558606040	17010	17010	17010	17010	0
19	20241029	194200	558606040	17010	17010	17010	17010	0
20	20241029	194100	558606040	17010	17010	17010	17010	0
21	20241029	194000	558606040	17010	17010	17010	17010	0
22	20241029	193900	558606040	17010	17010	17010	17010	0
23	20241029	193800	558606040	17010	17010	17010	17010	0
24	20241029	193700	558606040	17010	17010	17010	17010	0
25	20241029	193600	558606040	17010	17010	17010	17010	0
26	20241029	193500	558606040	17010	17010	17010	17010	0
27	20241029	193400	558606040	17010	17010	17010	17010	0
28	20241029	193300	558606040	17010	17010	17010	17010	0
29	20241029	193200	558606040	17010	17010	17010	17010	0
30	20241029	193100	558606040	17010	17010	17010	17010	0
31	20241029	193000	558606040	17010	17010	17010	17010	0
32	20241029	192900	558606040	17010	17010	17010	17010	247
33	20241029	192800	558606040	17010	17010	17010	17010	0
34	20241029	192700	558606040	17010	17010	17010	17010	0
35	20241029	192600	558606040	17010	17010	17010	17010	0
36	20241029	192500	558606040	17010	17010	17010	17010	0
37	20241029	192400	558606040	17010	17010	17010	17010	0
38	20241029	192300	558606040	17010	17010	17010	17010	0
39	20241029	192200	558606040	17010	17010	17010	17010	0
40	20241029	192100	558606040	17010	17010	17010	17010	0
41	20241029	192000	558606040	17010	17010	17010	17010	0
42	20241029	191900	558606040	17010	17010	17010	17010	0
43	20241029	191800	558606040	17010	17010	17010	17010	0
44	20241029	191700	558606040	17010	17010	17010	17010	0
45	20241029	191600	558606040	17010	17010	17010	17010	0
46	20241029	191500	558606040	17010	17010	17010	17010	0
47	20241029	191400	558606040	17010	17010	17010	17010	0
48	20241029	191300	558606040	17010	17010	17010	17010	0
49	20241029	191200	558606040	17010	17010	17010	17010	0
50	20241029	191100	558606040	17010	17010	17010	17010	0
51	20241029	191000	558606040	17010	17010	17010	17010	0
52	20241029	190900	558606040	17010	17010	17010	17010	0
53	20241029	190800	558606040	17010	17010	17010	17010	0
54	20241029	190700	558606040	17010	17010	17010	17010	0
55	20241029	190600	558606040	17010	17010	17010	17010	0
56	20241029	190500	558606040	17010	17010	17010	17010	0
57	20241029	190400	558606040	17010	17010	17010	17010	0
58	20241029	190300	558606040	17010	17010	17010	17010	0
59	20241029	190200	558606040	17010	17010	17010	17010	0
60	20241029	190100	558606040	17010	17010	17010	17010	0
61	20241029	190000	558606040	17010	17010	17010	17010	0
62	20241029	185900	558606040	17010	17010	17010	17010	247
63	20241029	185800	558606040	17010	17010	17010	17010	0
64	20241029	185700	558606040	17010	17010	17010	17010	0
65	20241029	185600	558606040	17010	17010	17010	17010	0
66	20241029	185500	558606040	17010	17010	17010	17010	0
67	20241029	185400	558606040	17010	17010	17010	17010	0
68	20241029	185300	558606040	17010	17010	17010	17010	0
69	20241029	185200	558606040	17010	17010	17010	17010	0
70	20241029	185100	558606040	17010	17010	17010	17010	0
71	20241029	185000	558606040	17010	17010	17010	17010	0
72	20241029	184900	558606040	17010	17010	17010	17010	0
73	20241029	184800	558606040	17010	17010	17010	17010	0
74	20241029	184700	558606040	17010	17010	17010	17010	0
75	20241029	184600	558606040	17010	17010	17010	17010	0
76	20241029	184500	558606040	17010	17010	17010	17010	0
77	20241029	184400	558606040	17010	17010	17010	17010	0
78	20241029	184300	558606040	17010	17010	17010	17010	0
79	20241029	184200	558606040	17010	17010	17010	17010	0
80	20241029	184100	558606040	17010	17010	17010	17010	0
81	20241029	184000	558606040	17010	17010	17010	17010	0
82	20241029	183900	558606040	17010	17010	17010	17010	0
83	20241029	183800	558606040	17010	17010	17010	17010	0
84	20241029	183700	558606040	17010	17010	17010	17010	0
85	20241029	183600	558606040	17010	17010	17010	17010	0
86	20241029	183500	558606040	17010	17010	17010	17010	0
87	20241029	183400	558606040	17010	17010	17010	17010	0
88	20241029	183300	558606040	17010	17010	17010	17010	0
89	20241029	183200	558606040	17010	17010	17010	17010	0
90	20241029	183100	558606040	17010	17010	17010	17010	0
91	20241029	183000	558606040	17010	17010	17010	17010	0
92	20241029	182900	558606040	17010	17010	17010	17010	247
93	20241029	182800	558606040	17010	17010	17010	17010	0
94	20241029	182700	558606040	17010	17010	17010	17010	0
95	20241029	182600	558606040	17010	17010	17010	17010	0
96	20241029	182500	558606040	17010	17010	17010	17010	0
97	20241029	182400	558606040	17010	17010	17010	17010	0
98	20241029	182300	558606040	17010	17010	17010	17010	0
99	20241029	182200	558606040	17010	17010	17010	17010	0
100	20241029	182100	558606040	17010	17010	17010	17010	0
101	20241029	182000	558606040	17010	17010	17010	17010	0
102	20241029	181900	558606040	17010	17010	17010	17010	0
103	20241029	181800	558606040	17010	17010	17010	17010	0
104	20241029	181700	558606040	17010	17010	17010	17010	0
105	20241029	181600	558606040	17010	17010	17010	17010	0
106	20241029	181500	558606040	17010	17010	17010	17010	0
107	20241029	181400	558606040	17010	17010	17010	17010	0
108	20241029	181300	558606040	17010	17010	17010	17010	0
109	20241029	181200	558606040	17010	17010	17010	17010	0
110	20241029	181100	558606040	17010	17010	17010	17010	0
111	20241029	181000	558606040	17010	17010	17010	17010	0
112	20241029	180900	558606040	17010	17010	17010	17010	0
113	20241029	180800	558606040	17010	17010	17010	17010	0
114	20241029	180700	558606040	17010	17010	17010	17010	0
115	20241029	180600	558606040	17010	17010	17010	17010	0
116	20241029	180500	558606040	17010	17010	17010	17010	0
117	20241029	180400	558606040	17010	17010	17010	17010	0
118	20241029	180300	558606040	17010	17010	17010	17010	0
119	20241029	180200	558606040	17010	17010	17010	17010	0
120	20241029	180100	558606040	17010	17010	17010	17010	0
121	20241029	180000	558606040	17010	17010	17010	17010	0
122	20241029	175900	558606040	17010	17010	17010	17010	247
123	20241029	175800	558606040	17010	17010	17010	17010	0
124	20241029	175700	558606040	17010	17010	17010	17010	0
125	20241029	175600	558606040	17010	17010	17010	17010	0
126	20241029	175500	558606040	17010	17010	17010	17010	0
127	20241029	175400	558606040	17010	17010	17010	17010	0
128	20241029	175300	558606040	17010	17010	17010	17010	0
129	20241029	175200	558606040	17010	17010	17010	17010	0
130	20241029	175100	558606040	17010	17010	17010	17010	0
131	20241029	175000	558606040	17010	17010	17010	17010	0
132	20241029	174900	558606040	17010	17010	17010	17010	0
133	20241029	174800	558606040	17010	17010	17010	17010	0
134	20241029	174700	558606040	17010	17010	17010	17010	0
135	20241029	174600	558606040	17010	17010	17010	17010	0
136	20241029	174500	558606040	17010	17010	17010	17010	0
137	20241029	174400	558606040	17010	17010	17010	17010	0
138	20241029	174300	558606040	17010	17010	17010	17010	0
139	20241029	174200	558606040	17010	17010	17010	17010	0
140	20241029	174100	558606040	17010	17010	17010	17010	0
141	20241029	174000	558606040	17010	17010	17010	17010	0
142	20241029	173900	558606040	17010	17010	17010	17010	0
143	20241029	173800	558606040	17010	17010	17010	17010	0
144	20241029	173700	558606040	17010	17010	17010	17010	0
145	20241029	173600	558606040	17010	17010	17010	17010	0
146	20241029	173500	558606040	17010	17010	17010	17010	0
147	20241029	173400	558606040	17010	17010	17010	17010	0
148	20241029	173300	558606040	17010	17010	17010	17010	0
149	20241029	173200	558606040	17010	17010	17010	17010	0
150	20241029	173100	558606040	17010	17010	17010	17010	0
151	20241029	173000	558606040	17010	17010	17010	17010	0
152	20241029	172900	558606040	17010	17010	17010	17010	247
153	20241029	172800	558606040	17010	17010	17010	17010	0
154	20241029	172700	558606040	17010	17010	17010	17010	0
155	20241029	172600	558606040	17010	17010	17010	17010	0
156	20241029	172500	558606040	17010	17010	17010	17010	0
157	20241029	172400	558606040	17010	17010	17010	17010	0
158	20241029	172300	558606040	17010	17010	17010	17010	0
159	20241029	172200	558606040	17010	17010	17010	17010	0
160	20241029	172100	558606040	17010	17010	17010	17010	0
161	20241029	172000	558606040	17010	17010	17010	17010	0
162	20241029	171900	558606040	17010	17010	17010	17010	0
163	20241029	171800	558606040	17010	17010	17010	17010	0
164	20241029	171700	558606040	17010	17010	17010	17010	0
165	20241029	171600	558606040	17010	17010	17010	17010	0
166	20241029	171500	558606040	17010	17010	17010	17010	0
167	20241029	171400	558606040	17010	17010	17010	17010	0
168	20241029	171300	558606040	17010	17010	17010	17010	0
169	20241029	171200	558606040	17010	17010	17010	17010	0
170	20241029	171100	558606040	17010	17010	17010	17010	0
171	20241029	171000	558606040	17010	17010	17010	17010	0
172	20241029	170900	558606040	17010	17010	17010	17010	0
173	20241029	170800	558606040	17010	17010	17010	17010	0
174	20241029	170700	558606040	17010	17010	17010	17010	0
175	20241029	170600	558606040	17010	17010	17010	17010	0
176	20241029	170500	558606040	17010	17010	17010	17010	0
177	20241029	170400	558606040	17010	17010	17010	17010	0
178	20241029	170300	558606040	17010	17010	17010	17010	0
179	20241029	170200	558606040	17010	17010	17010	17010	0
180	20241029	170100	558606040	17010	17010	17010	17010	0
181	20241029	170000	558606040	17010	17010	17010	17010	0
182	20241029	165900	558606040	17010	17010	17010	17010	247
183	20241029	165800	558606040	17010	17010	17010	17010	0
184	20241029	165700	558606040	17010	17010	17010	17010	0
185	20241029	165600	558606040	17010	17010	17010	17010	0
186	20241029	165500	558606040	17010	17010	17010	17010	0
187	20241029	165400	558606040	17010	17010	17010	17010	0
188	20241029	165300	558606040	17010	17010	17010	17010	0
189	20241029	165200	558606040	17010	17010	17010	17010	0
190	20241029	165100	558606040	17010	17010	17010	17010	0
191	20241029	165000	558606040	17010	17010	17010	17010	0
192	20241029	164900	558606040	17010	17010	17010	17010	0
193	20241029	164800	558606040	17010	17010	17010	17010	0
194	20241029	164700	558606040	17010	17010	17010	17010	0
195	20241029	164600	558606040	17010	17010	17010	17010	0
196	20241029	164500	558606040	17010	17010	17010	17010	0
197	20241029	164400	558606040	17010	17010	17010	17010	0
198	20241029	164300	558606040	17010	17010	17010	17010	0
199	20241029	164200	558606040	17010	17010	17010	17010	0
200	20241029	164100	558606040	17010	17010	17010	17010	0
201	20241029	164000	558606040	17010	17010	17010	17010	0
202	20241029	163900	558606040	17010	17010	17010	17010	0
203	20241029	163800	558606040	17010	17010	17010	17010	0
204	20241029	163700	558606040	17010	17010	17010	17010	0
205	20241029	163600	558606040	17010	17010	17010	17010	0
206	20241029	163500	558606040	17010	17010	17010	17010	0
207	20241029	163400	558606040	17010	17010	17010	17010	0
208	20241029	163300	558606040	17010	17010	17010	17010	0
209	20241029	163200	558606040	17010	17010	17010	17010	0
210	20241029	163100	558606040	17010	17010	17010	17010	0
211	20241029	163000	558606040	17010	17010	17010	17010	0
212	20241029	162900	558606040	17010	17010	17010	17010	247
213	20241029	162800	558606040	17010	17010	17010	17010	0
214	20241029	162700	558606040	17010	17010	17010	17010	0
215	20241029	162600	558606040	17010	17010	17010	17010	0
216	20241029	162500	558606040	17010	17010	17010	17010	0
217	20241029	162400	558606040	17010	17010	17010	17010	0
218	20241029	162300	558606040	17010	17010	17010	17010	0
219	20241029	162200	558606040	17010	17010	17010	17010	0
220	20241029	162100	558606040	17010	17010	17010	17010	0
221	20241029	162000	558606040	17010	17010	17010	17010	0
222	20241029	161900	558606040	17010	17010	17010	17010	0
223	20241029	161800	558606040	17010	17010	17010	17010	0
224	20241029	161700	558606040	17010	17010	17010	17010	0
225	20241029	161600	558606040	17010	17010	17010	17010	0
226	20241029	161500	558606040	17010	17010	17010	17010	0
227	20241029	161400	558606040	17010	17010	17010	17010	0
228	20241029	161300	558606040	17010	17010	17010	17010	0
229	20241029	161200	558606040	17010	17010	17010	17010	0
230	20241029	161100	558606040	17010	17010	17010	17010	0
231	20241029	161000	558606040	17010	17010	17010	17010	0
232	20241029	160900	558606040	17010	17010	17010	17010	0
233	20241029	160800	558606040	17010	17010	17010	17010	0
234	20241029	160700	558606040	17010	17010	17010	17010	0
235	20241029	160600	558606040	17010	17010	17010	17010	0
236	20241029	160500	558606040	17010	17010	17010	17010	0
237	20241029	160400	558606040	17010	17010	17010	17010	0
238	20241029	160300	558606040	17010	17010	17010	17010	0
239	20241029	160200	558606040	17010	17010	17010	17010	0
240	20241029	160100	558606040	17010	17010	17010	17010	0
241	20241029	160000	558606040	17010	17010	17010	17010	0
242	20241029	155900	558606040	17010	17010	17010	17010	247
243	20241029	155800	558606040	17010	17010	17010	17010	0
244	20241029	155700	558606040	17010	17010	17010	17010	0
245	20241029	155600	558606040	17010	17010	17010	17010	0
246	20241029	155500	558606040	17010	17010	17010	17010	0
247	20241029	155400	558606040	17010	17010	17010	17010	0
248	20241029	155300	558606040	17010	17010	17010	17010	0
249	20241029	155200	558606040	17010	17010	17010	17010	0
250	20241029	155100	558606040	17010	17010	17010	17010	0
251	20241029	155000	558606040	17010	17010	17010	17010	0
252	20241029	154900	558606040	17010	17010	17010	17010	0
253	20241029	154800	558606040	17010	17010	17010	17010	0
254	20241029	154700	558606040	17010	17010	17010	17010	0
255	20241029	154600	558606040	17010	17010	17010	17010	0
256	20241029	154500	558606040	17010	17010	17010	17010	0
257	20241029	154400	558606040	17010	17010	17010	17010	0
258	20241029	154300	558606040	17010	17010	17010	17010	0
259	20241029	154200	558606040	17010	17010	17010	17010	0
260	20241029	154100	558606040	17010	17010	17010	17010	0
261	20241029	154000	558606040	17010	17010	17010	17010	0
262	20241029	153900	558606040	17010	17010	17010	17010	0
263	20241029	153800	558606040	17010	17010	17010	17010	0
264	20241029	153700	558606040	17010	17010	17010	17010	0
265	20241029	153600	558606040	17010	17010	17010	17010	0
266	20241029	153500	558606040	17010	17010	17010	17010	0
267	20241029	153400	558606040	17010	17010	17010	17010	0
268	20241029	153300	558606040	17010	17010	17010	17010	0
269	20241029	153200	558606040	17010	17010	17010	17010	0
270	20241029	153100	558606040	17010	17010	17010	17010	0
271	20241029	153000	558606040	17010	17010	17010	17010	247
272	20241029	152900	554404570	17000	17000	17000	17000	0
273	20241029	152800	554404570	17000	17000	17000	17000	0
274	20241029	152700	554404570	17000	17000	17000	17000	0
275	20241029	152600	554404570	17000	17000	17000	17000	0
276	20241029	152500	554404570	17000	17000	17000	17000	0
277	20241029	152400	554404570	17000	17000	17000	17000	0
278	20241029	152300	554404570	17000	17000	17000	17000	0
279	20241029	152200	554404570	17000	17000	17000	17000	0
280	20241029	152100	554404570	17000	17000	17000	17000	0
281	20241029	152000	554404570	17000	17000	17000	17000	0
282	20241029	151900	554404570	17000	17000	17000	17000	0
283	20241029	151800	554404570	17000	16910	17000	16910	72
284	20241029	151700	553180840	16900	17000	17000	16900	88
285	20241029	151600	551692310	17000	16990	17000	16990	50
286	20241029	151500	550842570	17000	17000	17000	17000	0
287	20241029	151400	550842570	17000	17000	17000	17000	50
288	20241029	151300	549992570	17000	16990	17000	16990	11
289	20241029	151200	549805590	16890	16900	16900	16890	61
290	20241029	151100	548775000	16880	16880	16880	16880	0
291	20241029	151000	548775000	16880	16880	16880	16880	0
292	20241029	150900	548775000	16880	16880	16880	16880	0
293	20241029	150800	548775000	16880	16880	16880	16880	0
294	20241029	150700	548775000	16880	16970	16970	16880	700
295	20241029	150600	536940400	16980	17030	17030	16980	530
296	20241029	150500	527929130	17030	17000	17030	17000	80
297	20241029	150400	526567840	17000	17000	17000	17000	2
298	20241029	150300	526533840	17000	17000	17000	17000	0
299	20241029	150200	526533840	17000	17000	17000	17000	1
300	20241029	150100	526516840	17050	17050	17050	17050	0
301	20241029	150000	526516840	17050	17050	17050	17050	1
302	20241029	145900	526499790	16950	17040	17050	16950	122
303	20241029	145800	524426100	17040	17040	17040	17040	0
304	20241029	145700	524426100	17040	17040	17040	17040	76
305	20241029	145600	523131060	17040	17010	17040	17010	62
306	20241029	145500	522076220	17000	17000	17000	17000	60
307	20241029	145400	521056220	17000	17000	17000	17000	0
308	20241029	145300	521056220	17000	16990	17000	16990	79
309	20241029	145200	519713520	16990	16990	16990	16990	0
310	20241029	145100	519713520	16990	16990	17000	16990	36
311	20241029	145000	519101850	16990	16910	16990	16910	6
312	20241029	144900	518999990	16990	16990	16990	16990	1
313	20241029	144800	518983000	17000	16900	17000	16900	36
314	20241029	144700	518371500	16900	16900	16900	16900	1
315	20241029	144600	518354600	16990	16990	16990	16990	0
316	20241029	144500	518354600	16990	16990	16990	16990	23
317	20241029	144400	517963830	16890	16950	17000	16890	52
318	20241029	144300	517080720	16950	16950	16950	16950	0
319	20241029	144200	517080720	16950	16950	16950	16950	2
320	20241029	144100	517046820	16940	16940	16940	16940	0
321	20241029	144000	517046820	16940	16940	16940	16940	0
322	20241029	143900	517046820	16940	16940	16940	16940	1
323	20241029	143800	517029880	16870	16870	16870	16870	0
324	20241029	143700	517029880	16870	16870	16870	16870	0
325	20241029	143600	517029880	16870	16870	16870	16870	0
326	20241029	143500	517029880	16870	16870	16870	16870	0
327	20241029	143400	517029880	16870	16880	16880	16870	32
328	20241029	143300	516489940	16880	16880	16880	16880	0
329	20241029	143200	516489940	16880	16880	16880	16880	0
330	20241029	143100	516489940	16880	16880	16880	16880	0
331	20241029	143000	516489940	16880	16940	16990	16880	34
332	20241029	142900	515913770	16870	16870	16870	16870	30
333	20241029	142800	515407670	16940	16940	16940	16940	11
334	20241029	142700	515221330	16870	16900	16900	16870	283
335	20241029	142600	510444190	16900	16890	16900	16890	98
336	20241029	142500	508788030	16890	16890	16890	16890	26
337	20241029	142400	508348890	16890	16890	16890	16890	82
338	20241029	142300	506963910	16890	16900	16900	16890	11
339	20241029	142200	506778030	16900	16960	16960	16900	104
340	20241029	142100	505020010	17010	17010	17010	17010	0
341	20241029	142000	505020010	17010	17010	17010	17010	0
342	20241029	141900	505020010	17010	17010	17010	17010	0
343	20241029	141800	505020010	17010	16940	17010	16940	50
344	20241029	141700	504172340	16940	16940	16940	16940	0
345	20241029	141600	504172340	16940	16940	16940	16940	1
346	20241029	141500	504155400	16890	16890	16890	16890	9
347	20241029	141400	504003390	16940	16940	16940	16940	1
348	20241029	141300	503986450	16890	16900	16900	16890	38
349	20241029	141200	503344270	16890	16900	16900	16890	32
350	20241029	141100	502803560	16890	16890	16890	16890	0
351	20241029	141000	502803560	16890	16890	16890	16890	0
352	20241029	140900	502803560	16890	16900	16900	16890	100
353	20241029	140800	501114120	16900	16900	16900	16900	0
354	20241029	140700	501114120	16900	16930	16930	16900	331
355	20241029	140600	495519430	16930	16930	16930	16930	0
356	20241029	140500	495519430	16930	16930	16930	16930	0
357	20241029	140400	495519430	16930	17040	17040	16930	8
358	20241029	140300	495383880	16930	17040	17050	16930	145
359	20241029	140200	492913410	17030	17000	17030	17000	120
360	20241029	140100	490870480	16990	16990	16990	16990	5
361	20241029	140000	490785530	17020	17020	17020	17020	0
362	20241029	135900	490785530	17020	17020	17020	17020	0
363	20241029	135800	490785530	17020	16990	17020	16990	50
364	20241029	135700	489934970	17010	17010	17010	17010	0
365	20241029	135600	489934970	17010	17010	17010	17010	0
366	20241029	135500	489934970	17010	17010	17010	17010	0
367	20241029	135400	489934970	17010	17010	17010	17010	15
368	20241029	135300	489679820	17000	17000	17000	17000	5
369	20241029	135200	489594820	17020	17020	17020	17020	1
370	20241029	135100	489577800	16930	16950	16950	16930	51
371	20241029	135000	488714230	16950	16950	16950	16950	4
372	20241029	134900	488646430	17010	17010	17010	17010	11
373	20241029	134800	488459320	17020	17010	17020	17010	50
374	20241029	134700	487608570	17020	17020	17020	17020	0
375	20241029	134600	487608570	17020	17020	17020	17020	0
376	20241029	134500	487608570	17020	16950	17020	16950	16
377	20241029	134400	487336320	17010	17010	17010	17010	0
378	20241029	134300	487336320	17010	17010	17010	17010	20
379	20241029	134200	486996120	17020	17020	17030	17020	40
380	20241029	134100	486315200	17020	16970	17020	16970	20
381	20241029	134000	485975190	17000	17000	17000	17000	0
382	20241029	133900	485975190	17000	17010	17010	17000	31
383	20241029	133800	485447890	17080	17080	17080	17080	0
384	20241029	133700	485447890	17080	16940	17080	16940	50
385	20241029	133600	484595900	16890	16890	16890	16890	0
386	20241029	133500	484595900	16890	16900	16900	16890	30
387	20241029	133400	484089100	16890	16890	16890	16890	1
388	20241029	133300	484072210	16900	16900	16900	16900	10
389	20241029	133200	483903210	16900	16900	16900	16900	10
390	20241029	133100	483734210	16880	16880	16880	16880	102
391	20241029	133000	482012450	16890	16880	16890	16870	315
392	20241029	132900	476694440	16890	16890	16890	16890	130
393	20241029	132800	474498740	16930	16930	16930	16930	0
394	20241029	132700	474498740	16930	16930	16930	16930	20
395	20241029	132600	474160140	16890	16890	16890	16890	0
396	20241029	132500	474160140	16890	16890	16890	16890	0
397	20241029	132400	474160140	16890	16890	16890	16880	171
398	20241029	132300	471272080	16900	16910	16910	16900	242
399	20241029	132200	467180890	16900	16910	16910	16900	300
400	20241029	132100	462110450	16910	16920	16920	16910	65
401	20241029	132000	461010920	16940	16970	16970	16940	31
402	20241029	131900	460485750	16970	17030	17030	16970	804
403	20241029	131800	446818490	17030	17050	17050	17030	100
404	20241029	131700	445114720	17060	17060	17060	17060	30
405	20241029	131600	444602920	17070	17080	17080	17070	32
406	20241029	131500	444056670	17100	17100	17100	17100	1
407	20241029	131400	444039570	17100	17100	17100	17100	0
408	20241029	131300	444039570	17100	17100	17100	17100	0
409	20241029	131200	444039570	17100	17100	17100	17100	0
410	20241029	131100	444039570	17100	17100	17100	17100	0
411	20241029	131000	444039570	17100	17100	17100	17100	0
412	20241029	130900	444039570	17100	17100	17100	17100	0
413	20241029	130800	444039570	17100	17100	17100	17100	0
414	20241029	130700	444039570	17100	17100	17100	17100	0
415	20241029	130600	444039570	17100	17100	17100	17100	0
416	20241029	130500	444039570	17100	17100	17100	17100	0
417	20241029	130400	444039570	17100	17100	17100	17100	0
418	20241029	130300	444039570	17100	17100	17100	17100	0
419	20241029	130200	444039570	17100	17100	17100	17100	0
420	20241029	130100	444039570	17100	17100	17100	17100	0
421	20241029	130000	444039570	17100	17100	17100	17100	100
422	20241029	125900	442329570	17060	17060	17060	17060	0
423	20241029	125800	442329570	17060	17060	17060	17060	0
424	20241029	125700	442329570	17060	17060	17060	17060	0
425	20241029	125600	442329570	17060	17060	17060	17060	0
426	20241029	125500	442329570	17060	17060	17060	17060	0
427	20241029	125400	442329570	17060	17060	17060	17060	0
428	20241029	125300	442329570	17060	17060	17060	17060	0
429	20241029	125200	442329570	17060	17060	17060	17060	0
430	20241029	125100	442329570	17060	17060	17060	17060	0
431	20241029	125000	442329570	17060	17060	17060	17060	45
432	20241029	124900	441561870	17060	17060	17060	17060	0
433	20241029	124800	441561870	17060	17060	17060	17060	0
434	20241029	124700	441561870	17060	17060	17060	17060	5
435	20241029	124600	441476570	17060	17060	17060	17060	0
436	20241029	124500	441476570	17060	17070	17070	17060	100
437	20241029	124400	439770280	17070	17070	17070	17070	0
438	20241029	124300	439770280	17070	17070	17070	17070	0
439	20241029	124200	439770280	17070	17070	17070	17070	0
440	20241029	124100	439770280	17070	17070	17070	17070	1
441	20241029	124000	439753210	17110	17110	17110	17110	0
442	20241029	123900	439753210	17110	17110	17110	17110	0
443	20241029	123800	439753210	17110	17110	17110	17110	0
444	20241029	123700	439753210	17110	17110	17110	17110	0
445	20241029	123600	439753210	17110	17110	17110	17110	68
446	20241029	123500	438589730	17150	17150	17150	17150	0
447	20241029	123400	438589730	17150	17150	17150	17150	0
448	20241029	123300	438589730	17150	17150	17150	17150	0
449	20241029	123200	438589730	17150	17150	17150	17150	1
450	20241029	123100	438572580	17110	17110	17110	17110	0
451	20241029	123000	438572580	17110	17110	17110	17110	0
452	20241029	122900	438572580	17110	17110	17110	17110	0
453	20241029	122800	438572580	17110	17110	17110	17110	0
454	20241029	122700	438572580	17110	17110	17110	17110	0
455	20241029	122600	438572580	17110	17110	17110	17110	0
456	20241029	122500	438572580	17110	17110	17110	17110	0
457	20241029	122400	438572580	17110	17110	17110	17110	0
458	20241029	122300	438572580	17110	17110	17110	17110	0
459	20241029	122200	438572580	17110	17110	17110	17110	0
460	20241029	122100	438572580	17110	17110	17110	17110	0
461	20241029	122000	438572580	17110	17110	17110	17110	0
462	20241029	121900	438572580	17110	17130	17130	17110	11
463	20241029	121800	438384170	17110	17110	17110	17110	0
464	20241029	121700	438384170	17110	17110	17110	17110	0
465	20241029	121600	438384170	17110	17110	17110	17110	0
466	20241029	121500	438384170	17110	17110	17110	17110	0
467	20241029	121400	438384170	17110	17110	17110	17110	0
468	20241029	121300	438384170	17110	17110	17110	17110	0
469	20241029	121200	438384170	17110	17110	17110	17110	0
470	20241029	121100	438384170	17110	17110	17110	17110	0
471	20241029	121000	438384170	17110	17120	17120	17110	80
472	20241029	120900	437015200	17180	17180	17180	17180	0
473	20241029	120800	437015200	17180	17180	17180	17180	0
474	20241029	120700	437015200	17180	17180	17180	17180	1
475	20241029	120600	436998020	17120	17120	17120	17120	1
476	20241029	120500	436980900	17120	17120	17120	17120	0
477	20241029	120400	436980900	17120	17120	17120	17120	0
478	20241029	120300	436980900	17120	17120	17120	17120	49
479	20241029	120200	436142020	17190	17190	17190	17190	0
480	20241029	120100	436142020	17190	17190	17190	17190	1
481	20241029	120000	436124830	17190	17190	17190	17190	0
482	20241029	115900	436124830	17190	17190	17190	17190	0
483	20241029	115800	436124830	17190	17190	17190	17190	0
484	20241029	115700	436124830	17190	17190	17190	17190	0
485	20241029	115600	436124830	17190	17190	17190	17190	50
486	20241029	115500	435265330	17190	17190	17190	17190	0
487	20241029	115400	435265330	17190	17190	17190	17190	0
488	20241029	115300	435265330	17190	17190	17190	17190	0
489	20241029	115200	435265330	17190	17190	17190	17190	0
490	20241029	115100	435265330	17190	17190	17190	17190	24
491	20241029	115000	434852770	17190	17170	17190	17170	110
492	20241029	114900	432962490	17170	17160	17170	17160	4
493	20241029	114800	432893830	17160	17140	17160	17140	6
494	20241029	114700	432790940	17130	17130	17130	17130	5
495	20241029	114600	432705290	17130	17130	17130	17130	1
496	20241029	114500	432688160	17130	17130	17130	17130	0
497	20241029	114400	432688160	17130	17130	17130	17130	0
498	20241029	114300	432688160	17130	17130	17130	17130	0
499	20241029	114200	432688160	17130	17130	17130	17130	0
500	20241029	114100	432688160	17130	17130	17130	17130	0
501	20241029	114000	432688160	17130	17130	17130	17130	2
502	20241029	113900	432653900	17120	17120	17120	17120	0
503	20241029	113800	432653900	17120	17120	17120	17120	0
504	20241029	113700	432653900	17120	17120	17120	17120	2
505	20241029	113600	432619660	17110	17110	17110	17110	0
506	20241029	113500	432619660	17110	17110	17110	17110	1
507	20241029	113400	432602550	17110	17090	17110	17090	34
508	20241029	113300	432021180	17090	17090	17090	17090	0
509	20241029	113200	432021180	17090	17030	17090	17030	4
510	20241029	113100	431952880	17090	17090	17090	17090	0
511	20241029	113000	431952880	17090	17090	17090	17090	1
512	20241029	112900	431935790	17090	17090	17090	17090	0
513	20241029	112800	431935790	17090	17090	17090	17090	0
514	20241029	112700	431935790	17090	17090	17090	17090	0
515	20241029	112600	431935790	17090	17090	17090	17090	1
516	20241029	112500	431918700	17080	17080	17080	17080	59
517	20241029	112400	430910980	17010	17030	17030	17010	316
518	20241029	112300	425534490	17090	17090	17090	17090	0
519	20241029	112200	425534490	17090	17090	17090	17090	0
520	20241029	112100	425534490	17090	17090	17090	17090	2
521	20241029	112000	425500310	17090	17080	17090	17080	24
522	20241029	111900	425090360	17070	17070	17070	17070	0
523	20241029	111800	425090360	17070	17070	17070	17070	0
524	20241029	111700	425090360	17070	17070	17070	17070	0
525	20241029	111600	425090360	17070	17070	17070	17070	0
526	20241029	111500	425090360	17070	17070	17070	17070	0
527	20241029	111400	425090360	17070	17070	17070	17070	0
528	20241029	111300	425090360	17070	17070	17070	17070	0
529	20241029	111200	425090360	17070	17070	17070	17070	0
530	20241029	111100	425090360	17070	17030	17070	17030	6
531	20241029	111000	424988140	17020	17030	17030	17020	20
532	20241029	110900	424647730	17020	17020	17020	17020	10
533	20241029	110800	424477530	17010	17010	17010	17010	0
534	20241029	110700	424477530	17010	17020	17020	17010	41
535	20241029	110600	423779770	17090	17090	17090	17090	0
536	20241029	110500	423779770	17090	17090	17090	17090	0
537	20241029	110400	423779770	17090	17090	17090	17090	2
538	20241029	110300	423745590	17090	17080	17090	17080	2
539	20241029	110200	423711420	17090	17090	17090	17090	0
540	20241029	110100	423711420	17090	17080	17090	17080	2
541	20241029	110000	423677250	17010	17010	17010	17010	1
542	20241029	105900	423660240	17010	17010	17010	17010	1
543	20241029	105800	423643230	17090	17020	17090	17020	6
544	20241029	105700	423540790	17000	17000	17000	17000	20
545	20241029	105600	423200790	17010	17010	17010	17010	100
546	20241029	105500	421499790	17080	17060	17080	17060	4
547	20241029	105400	421431500	17060	17070	17070	17060	3
548	20241029	105300	421380310	17100	17010	17100	17010	106
549	20241029	105200	419576840	17000	17020	17100	17000	603
550	20241029	105100	409317400	17020	17220	17220	17010	561
551	20241029	105000	399730560	17130	17170	17170	17130	176
552	20241029	104900	396713140	17180	17250	17290	17180	119
553	20241029	104800	394663910	17250	17260	17260	17250	48
554	20241029	104700	393835870	17250	17250	17250	17250	106
555	20241029	104600	392007370	17250	17260	17290	17250	12
556	20241029	104500	391800230	17250	17250	17250	17250	0
557	20241029	104400	391800230	17250	17250	17250	17250	1
558	20241029	104300	391782980	17200	17230	17230	17200	10
559	20241029	104200	391610860	17300	17350	17350	17300	78
560	20241029	104100	390261360	17330	17330	17330	17330	53
561	20241029	104000	389342870	17380	17350	17400	17350	6
562	20241029	103900	389238660	17330	17330	17330	17330	0
563	20241029	103800	389238660	17330	17440	17440	17330	420
564	20241029	103700	381954750	17450	17450	17450	17400	815
565	20241029	103600	367760110	17450	17550	17550	17450	526
566	20241029	103500	358571060	17500	17550	17550	17500	304
567	20241029	103400	353247980	17530	17530	17530	17530	2
568	20241029	103300	353212920	17550	17530	17550	17530	40
569	20241029	103200	352511040	17550	17550	17550	17550	0
570	20241029	103100	352511040	17550	17550	17550	17550	4
571	20241029	103000	352440840	17550	17550	17550	17550	0
572	20241029	102900	352440840	17550	17550	17550	17550	11
573	20241029	102800	352247790	17550	17530	17550	17530	7
574	20241029	102700	352125060	17530	17540	17540	17530	27
575	20241029	102600	351651490	17490	17500	17500	17490	180
576	20241029	102500	348502530	17550	17530	17550	17530	11
577	20241029	102400	348309680	17520	17550	17550	17520	144
578	20241029	102300	345786260	17520	17520	17520	17520	11
579	20241029	102200	345593540	17500	17500	17500	17500	0
580	20241029	102100	345593540	17500	17500	17500	17500	0
581	20241029	102000	345593540	17500	17510	17510	17500	71
582	20241029	101900	344350780	17520	17520	17520	17520	0
583	20241029	101800	344350780	17520	17520	17520	17520	0
584	20241029	101700	344350780	17520	17520	17520	17520	0
585	20241029	101600	344350780	17520	17520	17520	17520	1
586	20241029	101500	344333260	17490	17490	17490	17490	0
587	20241029	101400	344333260	17490	17490	17490	17490	0
588	20241029	101300	344333260	17490	17490	17490	17490	28
589	20241029	101200	343843540	17490	17530	17580	17490	311
590	20241029	101100	338397800	17510	17510	17510	17510	0
591	20241029	101000	338397800	17510	17510	17510	17510	0
592	20241029	100900	338397800	17510	17510	17510	17510	73
593	20241029	100800	337119570	17570	17590	17590	17570	64
594	20241029	100700	335994090	17510	17590	17590	17510	22
595	20241029	100600	335608310	17600	17600	17600	17600	2
596	20241029	100500	335573110	17600	17600	17600	17600	77
597	20241029	100400	334217910	17600	17550	17600	17550	11
598	20241029	100300	334024810	17600	17600	17600	17600	0
599	20241029	100200	334024810	17600	17600	17600	17600	1
600	20241029	100100	334007210	17600	17510	17600	17510	101
601	20241029	100000	332229760	17600	17600	17600	17600	1
602	20241029	095900	332212160	17600	17580	17600	17580	41
603	20241029	095800	331490870	17580	17580	17580	17580	0
604	20241029	095700	331490870	17580	17580	17580	17580	0
605	20241029	095600	331490870	17580	17580	17580	17580	1
606	20241029	095500	331473290	17500	17510	17510	17500	175
607	20241029	095400	328410520	17590	17590	17590	17590	1
608	20241029	095300	328392930	17590	17590	17590	17590	1
609	20241029	095200	328375340	17510	17600	17600	17510	53
610	20241029	095100	327446360	17560	17560	17560	17560	1
611	20241029	095000	327428800	17560	17560	17560	17560	0
612	20241029	094900	327428800	17560	17560	17560	17510	159
613	20241029	094800	324639840	17560	17570	17570	17560	52
614	20241029	094700	323726310	17580	17610	17610	17580	51
615	20241029	094600	322829220	17620	17620	17620	17620	2
616	20241029	094500	322793980	17680	17680	17680	17680	0
617	20241029	094400	322793980	17680	17680	17680	17680	1
618	20241029	094300	322776300	17690	17690	17690	17690	10
619	20241029	094200	322599400	17690	17700	17700	17690	13
620	20241029	094100	322369400	17690	17690	17690	17690	0
621	20241029	094000	322369400	17690	17690	17690	17690	13
622	20241029	093900	322139430	17660	17660	17660	17660	39
623	20241029	093800	321450690	17660	17700	17720	17620	220
624	20241029	093700	317569020	17720	17680	17720	17660	20
625	20241029	093600	317215600	17700	17730	17730	17700	11
626	20241029	093500	317020870	17680	17730	17730	17680	338
627	20241029	093400	311039680	17740	17650	17740	17650	146
628	20241029	093300	308454650	17640	17600	17640	17550	38
629	20241029	093200	307785740	17550	17540	17550	17540	202
630	20241029	093100	304240650	17510	17500	17600	17500	139
631	20241029	093000	301807680	17590	17500	17590	17500	463
632	20241029	092900	293698960	17500	17500	17500	17500	70
633	20241029	092800	292473960	17500	17470	17500	17460	102
634	20241029	092700	290691700	17460	17500	17500	17460	141
635	20241029	092600	288226130	17500	17560	17600	17500	105
636	20241029	092500	286382020	17560	17560	17560	17560	3
637	20241029	092400	286329340	17560	17560	17560	17550	20
638	20241029	092300	285978240	17550	17540	17550	17540	130
639	20241029	092200	283697030	17540	17550	17550	17540	5
640	20241029	092100	283609300	17560	17560	17560	17560	1
641	20241029	092000	283591740	17540	17520	17540	17520	147
642	20241029	091900	281014040	17500	17600	17600	17500	510
643	20241029	091800	272071290	17670	17670	17670	17670	0
644	20241029	091700	272071290	17670	17670	17700	17600	406
645	20241029	091600	264908490	17720	17800	17800	17660	430
646	20241029	091500	257298590	17730	17800	17800	17720	117
647	20241029	091400	255218850	17750	17710	17810	17700	199
648	20241029	091300	251694940	17750	17890	17890	17520	1733
649	20241029	091200	221045330	17890	17800	17900	17710	2214
650	20241029	091100	181546770	17820	17740	17820	17670	666
651	20241029	091000	169688830	17690	17630	17790	17580	2320
652	20241029	090900	128743480	17630	17670	17670	17580	424
653	20241029	090800	121264730	17670	17680	17680	17650	109
654	20241029	090700	119338230	17680	17590	17700	17510	2029
655	20241029	090600	83506510	17690	17290	17690	17270	1318
656	20241029	090500	60434290	17260	17260	17260	17260	100
657	20241029	090400	58708290	17260	17210	17260	17200	892
658	20241029	090300	43358080	17200	17050	17200	17050	672
659	20241029	090200	31825350	17000	16930	17000	16930	362
660	20241029	090100	25686440	16930	16840	16930	16840	494
661	20241029	090000	17354410	16810	16800	16810	16800	1033