KissMeData/239610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205400	1265476360	16650	16650	16650	16650	2386
3	20241011	205300	1265476360	16650	16650	16650	16650	0
4	20241011	205200	1265476360	16650	16650	16650	16650	0
5	20241011	205100	1265476360	16650	16650	16650	16650	0
6	20241011	205000	1265476360	16650	16650	16650	16650	0
7	20241011	204900	1265476360	16650	16650	16650	16650	0
8	20241011	204800	1265476360	16650	16650	16650	16650	0
9	20241011	204700	1265476360	16650	16650	16650	16650	0
10	20241011	204600	1265476360	16650	16650	16650	16650	0
11	20241011	204500	1265476360	16650	16650	16650	16650	0
12	20241011	204400	1265476360	16650	16650	16650	16650	0
13	20241011	204300	1265476360	16650	16650	16650	16650	0
14	20241011	204200	1265476360	16650	16650	16650	16650	0
15	20241011	204100	1265476360	16650	16650	16650	16650	0
16	20241011	204000	1265476360	16650	16650	16650	16650	0
17	20241011	203900	1265476360	16650	16650	16650	16650	0
18	20241011	203800	1265476360	16650	16650	16650	16650	0
19	20241011	203700	1265476360	16650	16650	16650	16650	0
20	20241011	203600	1265476360	16650	16650	16650	16650	0
21	20241011	203500	1265476360	16650	16650	16650	16650	0
22	20241011	203400	1265476360	16650	16650	16650	16650	0
23	20241011	203300	1265476360	16650	16650	16650	16650	0
24	20241011	203200	1265476360	16650	16650	16650	16650	0
25	20241011	203100	1265476360	16650	16650	16650	16650	0
26	20241011	203000	1265476360	16650	16650	16650	16650	0
27	20241011	202900	1265476360	16650	16650	16650	16650	0
28	20241011	202800	1265476360	16650	16650	16650	16650	0
29	20241011	202700	1265476360	16650	16650	16650	16650	0
30	20241011	202600	1265476360	16650	16650	16650	16650	0
31	20241011	202500	1265476360	16650	16650	16650	16650	0
32	20241011	202400	1265476360	16650	16650	16650	16650	2386
33	20241011	202300	1265476360	16650	16650	16650	16650	0
34	20241011	202200	1265476360	16650	16650	16650	16650	0
35	20241011	202100	1265476360	16650	16650	16650	16650	0
36	20241011	202000	1265476360	16650	16650	16650	16650	0
37	20241011	201900	1265476360	16650	16650	16650	16650	0
38	20241011	201800	1265476360	16650	16650	16650	16650	0
39	20241011	201700	1265476360	16650	16650	16650	16650	0
40	20241011	201600	1265476360	16650	16650	16650	16650	0
41	20241011	201500	1265476360	16650	16650	16650	16650	0
42	20241011	201400	1265476360	16650	16650	16650	16650	0
43	20241011	201300	1265476360	16650	16650	16650	16650	0
44	20241011	201200	1265476360	16650	16650	16650	16650	0
45	20241011	201100	1265476360	16650	16650	16650	16650	0
46	20241011	201000	1265476360	16650	16650	16650	16650	0
47	20241011	200900	1265476360	16650	16650	16650	16650	0
48	20241011	200800	1265476360	16650	16650	16650	16650	0
49	20241011	200700	1265476360	16650	16650	16650	16650	0
50	20241011	200600	1265476360	16650	16650	16650	16650	0
51	20241011	200500	1265476360	16650	16650	16650	16650	0
52	20241011	200400	1265476360	16650	16650	16650	16650	0
53	20241011	200300	1265476360	16650	16650	16650	16650	0
54	20241011	200200	1265476360	16650	16650	16650	16650	0
55	20241011	200100	1265476360	16650	16650	16650	16650	0
56	20241011	200000	1265476360	16650	16650	16650	16650	0
57	20241011	195900	1265476360	16650	16650	16650	16650	0
58	20241011	195800	1265476360	16650	16650	16650	16650	0
59	20241011	195700	1265476360	16650	16650	16650	16650	0
60	20241011	195600	1265476360	16650	16650	16650	16650	0
61	20241011	195500	1265476360	16650	16650	16650	16650	0
62	20241011	195400	1265476360	16650	16650	16650	16650	2386
63	20241011	195300	1265476360	16650	16650	16650	16650	0
64	20241011	195200	1265476360	16650	16650	16650	16650	0
65	20241011	195100	1265476360	16650	16650	16650	16650	0
66	20241011	195000	1265476360	16650	16650	16650	16650	0
67	20241011	194900	1265476360	16650	16650	16650	16650	0
68	20241011	194800	1265476360	16650	16650	16650	16650	0
69	20241011	194700	1265476360	16650	16650	16650	16650	0
70	20241011	194600	1265476360	16650	16650	16650	16650	0
71	20241011	194500	1265476360	16650	16650	16650	16650	0
72	20241011	194400	1265476360	16650	16650	16650	16650	0
73	20241011	194300	1265476360	16650	16650	16650	16650	0
74	20241011	194200	1265476360	16650	16650	16650	16650	0
75	20241011	194100	1265476360	16650	16650	16650	16650	0
76	20241011	194000	1265476360	16650	16650	16650	16650	0
77	20241011	193900	1265476360	16650	16650	16650	16650	0
78	20241011	193800	1265476360	16650	16650	16650	16650	0
79	20241011	193700	1265476360	16650	16650	16650	16650	0
80	20241011	193600	1265476360	16650	16650	16650	16650	0
81	20241011	193500	1265476360	16650	16650	16650	16650	0
82	20241011	193400	1265476360	16650	16650	16650	16650	0
83	20241011	193300	1265476360	16650	16650	16650	16650	0
84	20241011	193200	1265476360	16650	16650	16650	16650	0
85	20241011	193100	1265476360	16650	16650	16650	16650	0
86	20241011	193000	1265476360	16650	16650	16650	16650	0
87	20241011	192900	1265476360	16650	16650	16650	16650	0
88	20241011	192800	1265476360	16650	16650	16650	16650	0
89	20241011	192700	1265476360	16650	16650	16650	16650	0
90	20241011	192600	1265476360	16650	16650	16650	16650	0
91	20241011	192500	1265476360	16650	16650	16650	16650	0
92	20241011	192400	1265476360	16650	16650	16650	16650	2386
93	20241011	192300	1265476360	16650	16650	16650	16650	0
94	20241011	192200	1265476360	16650	16650	16650	16650	0
95	20241011	192100	1265476360	16650	16650	16650	16650	0
96	20241011	192000	1265476360	16650	16650	16650	16650	0
97	20241011	191900	1265476360	16650	16650	16650	16650	0
98	20241011	191800	1265476360	16650	16650	16650	16650	0
99	20241011	191700	1265476360	16650	16650	16650	16650	0
100	20241011	191600	1265476360	16650	16650	16650	16650	0
101	20241011	191500	1265476360	16650	16650	16650	16650	0
102	20241011	191400	1265476360	16650	16650	16650	16650	0
103	20241011	191300	1265476360	16650	16650	16650	16650	0
104	20241011	191200	1265476360	16650	16650	16650	16650	0
105	20241011	191100	1265476360	16650	16650	16650	16650	0
106	20241011	191000	1265476360	16650	16650	16650	16650	0
107	20241011	190900	1265476360	16650	16650	16650	16650	0
108	20241011	190800	1265476360	16650	16650	16650	16650	0
109	20241011	190700	1265476360	16650	16650	16650	16650	0
110	20241011	190600	1265476360	16650	16650	16650	16650	0
111	20241011	190500	1265476360	16650	16650	16650	16650	0
112	20241011	190400	1265476360	16650	16650	16650	16650	0
113	20241011	190300	1265476360	16650	16650	16650	16650	0
114	20241011	190200	1265476360	16650	16650	16650	16650	0
115	20241011	190100	1265476360	16650	16650	16650	16650	0
116	20241011	190000	1265476360	16650	16650	16650	16650	0
117	20241011	185900	1265476360	16650	16650	16650	16650	0
118	20241011	185800	1265476360	16650	16650	16650	16650	0
119	20241011	185700	1265476360	16650	16650	16650	16650	0
120	20241011	185600	1265476360	16650	16650	16650	16650	0
121	20241011	185500	1265476360	16650	16650	16650	16650	0
122	20241011	185400	1265476360	16650	16650	16650	16650	2386
123	20241011	185300	1265476360	16650	16650	16650	16650	0
124	20241011	185200	1265476360	16650	16650	16650	16650	0
125	20241011	185100	1265476360	16650	16650	16650	16650	0
126	20241011	185000	1265476360	16650	16650	16650	16650	0
127	20241011	184900	1265476360	16650	16650	16650	16650	0
128	20241011	184800	1265476360	16650	16650	16650	16650	0
129	20241011	184700	1265476360	16650	16650	16650	16650	0
130	20241011	184600	1265476360	16650	16650	16650	16650	0
131	20241011	184500	1265476360	16650	16650	16650	16650	0
132	20241011	184400	1265476360	16650	16650	16650	16650	0
133	20241011	184300	1265476360	16650	16650	16650	16650	0
134	20241011	184200	1265476360	16650	16650	16650	16650	0
135	20241011	184100	1265476360	16650	16650	16650	16650	0
136	20241011	184000	1265476360	16650	16650	16650	16650	0
137	20241011	183900	1265476360	16650	16650	16650	16650	0
138	20241011	183800	1265476360	16650	16650	16650	16650	0
139	20241011	183700	1265476360	16650	16650	16650	16650	0
140	20241011	183600	1265476360	16650	16650	16650	16650	0
141	20241011	183500	1265476360	16650	16650	16650	16650	0
142	20241011	183400	1265476360	16650	16650	16650	16650	0
143	20241011	183300	1265476360	16650	16650	16650	16650	0
144	20241011	183200	1265476360	16650	16650	16650	16650	0
145	20241011	183100	1265476360	16650	16650	16650	16650	0
146	20241011	183000	1265476360	16650	16650	16650	16650	0
147	20241011	182900	1265476360	16650	16650	16650	16650	0
148	20241011	182800	1265476360	16650	16650	16650	16650	0
149	20241011	182700	1265476360	16650	16650	16650	16650	0
150	20241011	182600	1265476360	16650	16650	16650	16650	0
151	20241011	182500	1265476360	16650	16650	16650	16650	0
152	20241011	182400	1265476360	16650	16650	16650	16650	2386
153	20241011	182300	1265476360	16650	16650	16650	16650	0
154	20241011	182200	1265476360	16650	16650	16650	16650	0
155	20241011	182100	1265476360	16650	16650	16650	16650	0
156	20241011	182000	1265476360	16650	16650	16650	16650	0
157	20241011	181900	1265476360	16650	16650	16650	16650	0
158	20241011	181800	1265476360	16650	16650	16650	16650	0
159	20241011	181700	1265476360	16650	16650	16650	16650	0
160	20241011	181600	1265476360	16650	16650	16650	16650	0
161	20241011	181500	1265476360	16650	16650	16650	16650	0
162	20241011	181400	1265476360	16650	16650	16650	16650	0
163	20241011	181300	1265476360	16650	16650	16650	16650	0
164	20241011	181200	1265476360	16650	16650	16650	16650	0
165	20241011	181100	1265476360	16650	16650	16650	16650	0
166	20241011	181000	1265476360	16650	16650	16650	16650	0
167	20241011	180900	1265476360	16650	16650	16650	16650	0
168	20241011	180800	1265476360	16650	16650	16650	16650	0
169	20241011	180700	1265476360	16650	16650	16650	16650	0
170	20241011	180600	1265476360	16650	16650	16650	16650	0
171	20241011	180500	1265476360	16650	16650	16650	16650	0
172	20241011	180400	1265476360	16650	16650	16650	16650	0
173	20241011	180300	1265476360	16650	16650	16650	16650	0
174	20241011	180200	1265476360	16650	16650	16650	16650	0
175	20241011	180100	1265476360	16650	16650	16650	16650	0
176	20241011	180000	1265476360	16650	16650	16650	16650	0
177	20241011	175900	1265476360	16650	16650	16650	16650	0
178	20241011	175800	1265476360	16650	16650	16650	16650	0
179	20241011	175700	1265476360	16650	16650	16650	16650	0
180	20241011	175600	1265476360	16650	16650	16650	16650	0
181	20241011	175500	1265476360	16650	16650	16650	16650	0
182	20241011	175400	1265476360	16650	16650	16650	16650	2386
183	20241011	175300	1265476360	16650	16650	16650	16650	0
184	20241011	175200	1265476360	16650	16650	16650	16650	0
185	20241011	175100	1265476360	16650	16650	16650	16650	0
186	20241011	175000	1265476360	16650	16650	16650	16650	0
187	20241011	174900	1265476360	16650	16650	16650	16650	0
188	20241011	174800	1265476360	16650	16650	16650	16650	0
189	20241011	174700	1265476360	16650	16650	16650	16650	0
190	20241011	174600	1265476360	16650	16650	16650	16650	0
191	20241011	174500	1265476360	16650	16650	16650	16650	0
192	20241011	174400	1265476360	16650	16650	16650	16650	0
193	20241011	174300	1265476360	16650	16650	16650	16650	0
194	20241011	174200	1265476360	16650	16650	16650	16650	0
195	20241011	174100	1265476360	16650	16650	16650	16650	0
196	20241011	174000	1265476360	16650	16650	16650	16650	0
197	20241011	173900	1265476360	16650	16650	16650	16650	0
198	20241011	173800	1265476360	16650	16650	16650	16650	0
199	20241011	173700	1265476360	16650	16650	16650	16650	0
200	20241011	173600	1265476360	16650	16650	16650	16650	0
201	20241011	173500	1265476360	16650	16650	16650	16650	0
202	20241011	173400	1265476360	16650	16650	16650	16650	0
203	20241011	173300	1265476360	16650	16650	16650	16650	0
204	20241011	173200	1265476360	16650	16650	16650	16650	0
205	20241011	173100	1265476360	16650	16650	16650	16650	0
206	20241011	173000	1265476360	16650	16650	16650	16650	0
207	20241011	172900	1265476360	16650	16650	16650	16650	0
208	20241011	172800	1265476360	16650	16650	16650	16650	0
209	20241011	172700	1265476360	16650	16650	16650	16650	0
210	20241011	172600	1265476360	16650	16650	16650	16650	0
211	20241011	172500	1265476360	16650	16650	16650	16650	0
212	20241011	172400	1265476360	16650	16650	16650	16650	2386
213	20241011	172300	1265476360	16650	16650	16650	16650	0
214	20241011	172200	1265476360	16650	16650	16650	16650	0
215	20241011	172100	1265476360	16650	16650	16650	16650	0
216	20241011	172000	1265476360	16650	16650	16650	16650	0
217	20241011	171900	1265476360	16650	16650	16650	16650	0
218	20241011	171800	1265476360	16650	16650	16650	16650	0
219	20241011	171700	1265476360	16650	16650	16650	16650	0
220	20241011	171600	1265476360	16650	16650	16650	16650	0
221	20241011	171500	1265476360	16650	16650	16650	16650	0
222	20241011	171400	1265476360	16650	16650	16650	16650	0
223	20241011	171300	1265476360	16650	16650	16650	16650	0
224	20241011	171200	1265476360	16650	16650	16650	16650	0
225	20241011	171100	1265476360	16650	16650	16650	16650	0
226	20241011	171000	1265476360	16650	16650	16650	16650	0
227	20241011	170900	1265476360	16650	16650	16650	16650	0
228	20241011	170800	1265476360	16650	16650	16650	16650	0
229	20241011	170700	1265476360	16650	16650	16650	16650	0
230	20241011	170600	1265476360	16650	16650	16650	16650	0
231	20241011	170500	1265476360	16650	16650	16650	16650	0
232	20241011	170400	1265476360	16650	16650	16650	16650	0
233	20241011	170300	1265476360	16650	16650	16650	16650	0
234	20241011	170200	1265476360	16650	16650	16650	16650	0
235	20241011	170100	1265476360	16650	16650	16650	16650	0
236	20241011	170000	1265476360	16650	16650	16650	16650	0
237	20241011	165900	1265476360	16650	16650	16650	16650	0
238	20241011	165800	1265476360	16650	16650	16650	16650	0
239	20241011	165700	1265476360	16650	16650	16650	16650	0
240	20241011	165600	1265476360	16650	16650	16650	16650	0
241	20241011	165500	1265476360	16650	16650	16650	16650	0
242	20241011	165400	1265476360	16650	16650	16650	16650	2386
243	20241011	165300	1265476360	16650	16650	16650	16650	0
244	20241011	165200	1265476360	16650	16650	16650	16650	0
245	20241011	165100	1265476360	16650	16650	16650	16650	0
246	20241011	165000	1265476360	16650	16650	16650	16650	0
247	20241011	164900	1265476360	16650	16650	16650	16650	0
248	20241011	164800	1265476360	16650	16650	16650	16650	0
249	20241011	164700	1265476360	16650	16650	16650	16650	0
250	20241011	164600	1265476360	16650	16650	16650	16650	0
251	20241011	164500	1265476360	16650	16650	16650	16650	0
252	20241011	164400	1265476360	16650	16650	16650	16650	0
253	20241011	164300	1265476360	16650	16650	16650	16650	0
254	20241011	164200	1265476360	16650	16650	16650	16650	0
255	20241011	164100	1265476360	16650	16650	16650	16650	0
256	20241011	164000	1265476360	16650	16650	16650	16650	0
257	20241011	163900	1265476360	16650	16650	16650	16650	0
258	20241011	163800	1265476360	16650	16650	16650	16650	0
259	20241011	163700	1265476360	16650	16650	16650	16650	0
260	20241011	163600	1265476360	16650	16650	16650	16650	0
261	20241011	163500	1265476360	16650	16650	16650	16650	0
262	20241011	163400	1265476360	16650	16650	16650	16650	0
263	20241011	163300	1265476360	16650	16650	16650	16650	0
264	20241011	163200	1265476360	16650	16650	16650	16650	0
265	20241011	163100	1265476360	16650	16650	16650	16650	0
266	20241011	163000	1265476360	16650	16650	16650	16650	0
267	20241011	162900	1265476360	16650	16650	16650	16650	0
268	20241011	162800	1265476360	16650	16650	16650	16650	0
269	20241011	162700	1265476360	16650	16650	16650	16650	0
270	20241011	162600	1265476360	16650	16650	16650	16650	0
271	20241011	162500	1265476360	16650	16650	16650	16650	0
272	20241011	162400	1265476360	16650	16650	16650	16650	2386
273	20241011	162300	1265476360	16650	16650	16650	16650	0
274	20241011	162200	1265476360	16650	16650	16650	16650	0
275	20241011	162100	1265476360	16650	16650	16650	16650	0
276	20241011	162000	1265476360	16650	16650	16650	16650	0
277	20241011	161900	1265476360	16650	16650	16650	16650	0
278	20241011	161800	1265476360	16650	16650	16650	16650	0
279	20241011	161700	1265476360	16650	16650	16650	16650	0
280	20241011	161600	1265476360	16650	16650	16650	16650	0
281	20241011	161500	1265476360	16650	16650	16650	16650	0
282	20241011	161400	1265476360	16650	16650	16650	16650	0
283	20241011	161300	1265476360	16650	16650	16650	16650	0
284	20241011	161200	1265476360	16650	16650	16650	16650	0
285	20241011	161100	1265476360	16650	16650	16650	16650	0
286	20241011	161000	1265476360	16650	16650	16650	16650	0
287	20241011	160900	1265476360	16650	16650	16650	16650	0
288	20241011	160800	1265476360	16650	16650	16650	16650	0
289	20241011	160700	1265476360	16650	16650	16650	16650	0
290	20241011	160600	1265476360	16650	16650	16650	16650	0
291	20241011	160500	1265476360	16650	16650	16650	16650	0
292	20241011	160400	1265476360	16650	16650	16650	16650	0
293	20241011	160300	1265476360	16650	16650	16650	16650	0
294	20241011	160200	1265476360	16650	16650	16650	16650	0
295	20241011	160100	1265476360	16650	16650	16650	16650	0
296	20241011	160000	1265476360	16650	16650	16650	16650	0
297	20241011	155900	1265476360	16650	16650	16650	16650	0
298	20241011	155800	1265476360	16650	16650	16650	16650	0
299	20241011	155700	1265476360	16650	16650	16650	16650	0
300	20241011	155600	1265476360	16650	16650	16650	16650	0
301	20241011	155500	1265476360	16650	16650	16650	16650	0
302	20241011	155400	1265476360	16650	16650	16650	16650	2386
303	20241011	155300	1265476360	16650	16650	16650	16650	0
304	20241011	155200	1265476360	16650	16650	16650	16650	0
305	20241011	155100	1265476360	16650	16650	16650	16650	0
306	20241011	155000	1265476360	16650	16650	16650	16650	0
307	20241011	154900	1265476360	16650	16650	16650	16650	0
308	20241011	154800	1265476360	16650	16650	16650	16650	0
309	20241011	154700	1265476360	16650	16650	16650	16650	0
310	20241011	154600	1265476360	16650	16650	16650	16650	0
311	20241011	154500	1265476360	16650	16650	16650	16650	0
312	20241011	154400	1265476360	16650	16650	16650	16650	0
313	20241011	154300	1265476360	16650	16650	16650	16650	0
314	20241011	154200	1265476360	16650	16650	16650	16650	0
315	20241011	154100	1265476360	16650	16650	16650	16650	0
316	20241011	154000	1265476360	16650	16650	16650	16650	0
317	20241011	153900	1265476360	16650	16650	16650	16650	0
318	20241011	153800	1265476360	16650	16650	16650	16650	0
319	20241011	153700	1265476360	16650	16650	16650	16650	0
320	20241011	153600	1265476360	16650	16650	16650	16650	0
321	20241011	153500	1265476360	16650	16650	16650	16650	0
322	20241011	153400	1265476360	16650	16650	16650	16650	0
323	20241011	153300	1265476360	16650	16650	16650	16650	0
324	20241011	153200	1265476360	16650	16650	16650	16650	0
325	20241011	153100	1265476360	16650	16650	16650	16650	0
326	20241011	153000	1265476360	16650	16650	16650	16650	2386
327	20241011	152900	1225749460	16860	16860	16860	16860	0
328	20241011	152800	1225749460	16860	16860	16860	16860	0
329	20241011	152700	1225749460	16860	16860	16860	16860	0
330	20241011	152600	1225749460	16860	16860	16860	16860	0
331	20241011	152500	1225749460	16860	16860	16860	16860	0
332	20241011	152400	1225749460	16860	16860	16860	16860	0
333	20241011	152300	1225749460	16860	16860	16860	16860	0
334	20241011	152200	1225749460	16860	16860	16860	16860	0
335	20241011	152100	1225749460	16860	16860	16860	16860	0
336	20241011	152000	1225749460	16860	16860	16860	16860	0
337	20241011	151900	1225749460	16860	16860	16860	16850	89
338	20241011	151800	1224248990	16870	16870	16870	16870	0
339	20241011	151700	1224248990	16870	16810	16870	16700	1718
340	20241011	151600	1195451520	16810	16870	16870	16810	280
341	20241011	151500	1190744600	16810	16820	16820	16810	277
342	20241011	151400	1186088100	16900	16900	16900	16900	1
343	20241011	151300	1186071200	16830	16830	16830	16830	0
344	20241011	151200	1186071200	16830	16870	16870	16770	808
345	20241011	151100	1172487570	16870	16960	16960	16870	74
346	20241011	151000	1171235620	16960	16980	16980	16960	63
347	20241011	150900	1170166200	16980	16990	16990	16980	42
348	20241011	150800	1169452780	17030	17030	17030	17030	10
349	20241011	150700	1169282480	17030	16990	17030	16990	31
350	20241011	150600	1168755750	17090	17090	17090	17090	72
351	20241011	150500	1167525270	17090	17080	17090	17080	3
352	20241011	150400	1167474020	16960	16960	16960	16960	2
353	20241011	150300	1167440100	16960	16960	16960	16960	0
354	20241011	150200	1167440100	16960	16960	16960	16960	0
355	20241011	150100	1167440100	16960	16960	16960	16960	0
356	20241011	150000	1167440100	16960	17090	17090	16950	50
357	20241011	145900	1166592180	17150	17150	17150	17150	0
358	20241011	145800	1166592180	17150	17150	17150	17150	50
359	20241011	145700	1165734680	17150	17150	17150	17150	11
360	20241011	145600	1165546030	17000	17000	17000	17000	42
361	20241011	145500	1164832030	17000	17000	17150	17000	215
362	20241011	145400	1161147030	17150	17150	17150	17150	111
363	20241011	145300	1159243380	17160	17130	17160	17130	104
364	20241011	145200	1157459300	17110	16870	17110	16840	224
365	20241011	145100	1153642300	16920	17150	17170	16920	159
366	20241011	145000	1150917790	17160	17150	17170	17120	613
367	20241011	144900	1140406240	17160	16980	17160	16980	1332
368	20241011	144800	1117588410	17090	16690	17090	16690	1576
369	20241011	144700	1091025750	16640	16640	16640	16640	0
370	20241011	144600	1091025750	16640	16650	16650	16640	252
371	20241011	144500	1086832320	16700	16700	16700	16700	12
372	20241011	144400	1086631920	16700	16700	16700	16700	0
373	20241011	144300	1086631920	16700	16690	16700	16690	3
374	20241011	144200	1086581830	16640	16640	16640	16640	30
375	20241011	144100	1086082630	16660	16650	16660	16640	162
376	20241011	144000	1083386260	16660	16650	16660	16650	11
377	20241011	143900	1083203030	16660	16670	16670	16650	368
378	20241011	143800	1077072090	16670	16670	16670	16670	0
379	20241011	143700	1077072090	16670	16670	16670	16670	0
380	20241011	143600	1077072090	16670	16700	16700	16670	2
381	20241011	143500	1077038720	16700	16660	16700	16660	11
382	20241011	143400	1076855060	16660	16660	16660	16660	0
383	20241011	143300	1076855060	16660	16670	16670	16660	111
384	20241011	143200	1075005620	16710	16710	16710	16710	5
385	20241011	143100	1074922070	16710	16710	16710	16710	0
386	20241011	143000	1074922070	16710	16700	16710	16700	47
387	20241011	142900	1074136840	16700	16700	16700	16700	1
388	20241011	142800	1074120140	16650	16650	16650	16650	0
389	20241011	142700	1074120140	16650	16650	16650	16650	23
390	20241011	142600	1073737190	16680	16680	16680	16680	0
391	20241011	142500	1073737190	16680	16680	16680	16680	6
392	20241011	142400	1073637110	16640	16640	16640	16640	0
393	20241011	142300	1073637110	16640	16710	16710	16640	134
394	20241011	142200	1071406610	16700	16700	16700	16700	0
395	20241011	142100	1071406610	16700	16710	16710	16700	200
396	20241011	142000	1068066600	16710	16700	16710	16700	114
397	20241011	141900	1066162670	16700	16700	16700	16700	0
398	20241011	141800	1066162670	16700	16700	16700	16700	2
399	20241011	141700	1066129270	16630	16660	16660	16630	223
400	20241011	141600	1062419720	16660	16700	16700	16660	80
401	20241011	141500	1061084770	16730	16670	16730	16670	81
402	20241011	141400	1059734440	16700	16690	16700	16690	230
403	20241011	141300	1055893500	16690	16640	16690	16640	168
404	20241011	141200	1053097930	16640	16690	16690	16640	356
405	20241011	141100	1047169090	16700	16700	16700	16700	100
406	20241011	141000	1045499090	16700	16680	16700	16680	2
407	20241011	140900	1045465710	16730	16740	16740	16730	3
408	20241011	140800	1045415510	16740	16690	16740	16650	1175
409	20241011	140700	1025835760	16780	16730	16780	16680	859
410	20241011	140600	1011495810	16790	16790	16790	16790	70
411	20241011	140500	1010320510	16820	16760	16820	16760	800
412	20241011	140400	996882560	16780	16770	16780	16770	10
413	20241011	140300	996714830	16820	16750	16820	16720	1484
414	20241011	140200	971896870	16750	16760	16760	16750	388
415	20241011	140100	965395540	16760	16770	16770	16760	167
416	20241011	140000	962596070	16770	16780	16780	16770	150
417	20241011	135900	960080010	16780	16830	16830	16780	16
418	20241011	135800	959811480	16770	16770	16770	16770	10
419	20241011	135700	959643780	16850	16780	16850	16770	215
420	20241011	135600	956036060	16820	16820	16820	16820	22
421	20241011	135500	955666020	16820	16820	16820	16820	1
422	20241011	135400	955649200	16790	16800	16800	16790	324
423	20241011	135300	950208390	16890	16890	16890	16890	0
424	20241011	135200	950208390	16890	16890	16890	16890	0
425	20241011	135100	950208390	16890	16830	16890	16800	796
426	20241011	135000	936824690	16830	16830	16830	16830	175
427	20241011	134900	933879440	16840	16840	16840	16840	0
428	20241011	134800	933879440	16840	16840	16840	16840	8
429	20241011	134700	933744720	16830	16840	16840	16830	80
430	20241011	134600	932397730	16830	16860	16860	16830	300
431	20241011	134500	927346320	16840	16840	16840	16840	0
432	20241011	134400	927346320	16840	16920	16920	16840	267
433	20241011	134300	922843300	16920	16910	16920	16910	23
434	20241011	134200	922454240	16910	16910	16910	16910	0
435	20241011	134100	922454240	16910	16910	16910	16910	27
436	20241011	134000	921997670	16870	16870	16870	16870	1
437	20241011	133900	921980800	16870	16880	16880	16870	242
438	20241011	133800	917897550	16870	16890	16890	16870	500
439	20241011	133700	909458790	16890	16890	16890	16890	52
440	20241011	133600	908580510	16890	16920	16920	16890	459
441	20241011	133500	900821850	16920	16920	17000	16920	115
442	20241011	133400	898875970	16930	16970	16970	16930	746
443	20241011	133300	886244410	17040	17040	17040	17040	0
444	20241011	133200	886244410	17040	17040	17040	16950	505
445	20241011	133100	877684480	16950	16990	16990	16950	41
446	20241011	133000	876989300	17100	17100	17100	17100	0
447	20241011	132900	876989300	17100	17100	17100	17100	0
448	20241011	132800	876989300	17100	17100	17100	17100	0
449	20241011	132700	876989300	17100	17100	17100	17100	0
450	20241011	132600	876989300	17100	17100	17100	17100	0
451	20241011	132500	876989300	17100	17090	17100	17090	13
452	20241011	132400	876767020	16960	17050	17100	16960	36
453	20241011	132300	876152650	16960	16960	16960	16960	2
454	20241011	132200	876118730	17050	17050	17050	17050	0
455	20241011	132100	876118730	17050	17050	17050	17050	1
456	20241011	132000	876101680	17100	17100	17100	17100	0
457	20241011	131900	876101680	17100	17100	17100	17100	0
458	20241011	131800	876101680	17100	17100	17100	17100	0
459	20241011	131700	876101680	17100	17100	17100	17100	25
460	20241011	131600	875674180	17100	17100	17100	17100	0
461	20241011	131500	875674180	17100	17090	17100	17090	11
462	20241011	131400	875486110	16950	16950	16950	16950	0
463	20241011	131300	875486110	16950	16980	16980	16950	121
464	20241011	131200	873433420	16970	16970	16970	16970	0
465	20241011	131100	873433420	16970	16980	16980	16970	16
466	20241011	131000	873161820	17130	17130	17130	17130	4
467	20241011	130900	873093300	17140	17130	17140	17130	27
468	20241011	130800	872630780	17130	17130	17130	17130	1
469	20241011	130700	872613650	17130	17120	17130	17120	30
470	20241011	130600	872099830	17130	17130	17130	17130	0
471	20241011	130500	872099830	17130	17130	17130	17130	6
472	20241011	130400	871997050	17140	17050	17140	17050	86
473	20241011	130300	870524500	17050	17140	17150	16920	346
474	20241011	130200	864656980	17140	17130	17140	17130	58
475	20241011	130100	863663260	17130	17130	17130	17130	30
476	20241011	130000	863149360	17130	17130	17140	17130	578
477	20241011	125900	853248010	17130	17110	17130	16950	336
478	20241011	125800	847499760	17100	17060	17100	17050	91
479	20241011	125700	845946940	17060	17040	17060	17040	86
480	20241011	125600	844481180	17040	17040	17040	17040	63
481	20241011	125500	843407660	17040	17040	17040	17040	105
482	20241011	125400	841618460	17040	17040	17040	16990	36
483	20241011	125300	841005120	17040	16970	17040	16870	54
484	20241011	125200	840088610	16970	16970	16970	16970	0
485	20241011	125100	840088610	16970	16860	16980	16840	119
486	20241011	125000	838084190	16980	16980	16980	16980	0
487	20241011	124900	838084190	16980	16980	16980	16980	0
488	20241011	124800	838084190	16980	16980	16980	16980	0
489	20241011	124700	838084190	16980	16990	16990	16820	1678
490	20241011	124600	809827320	16990	16990	16990	16990	0
491	20241011	124500	809827320	16990	16900	16990	16880	382
492	20241011	124400	803376140	16950	16950	16950	16950	0
493	20241011	124300	803376140	16950	16920	16950	16900	61
494	20241011	124200	802344050	16950	16950	16950	16950	1
495	20241011	124100	802327100	16950	16950	16950	16950	0
496	20241011	124000	802327100	16950	16960	17000	16920	481
497	20241011	123900	794175490	16960	16960	16960	16950	96
498	20241011	123800	792548230	16950	16950	16950	16950	44
499	20241011	123700	791802430	16960	16960	16960	16950	4
500	20241011	123600	791734610	16960	16960	16960	16960	62
501	20241011	123500	790683090	16960	16970	16970	16960	55
502	20241011	123400	789750210	17010	17010	17010	17010	4
503	20241011	123300	789682170	17030	17030	17030	17010	92
504	20241011	123200	788117210	17010	17010	17010	17010	30
505	20241011	123100	787606910	17030	17030	17030	17030	1
506	20241011	123000	787589880	17030	17030	17030	17030	0
507	20241011	122900	787589880	17030	17020	17030	17010	11
508	20241011	122800	787402650	17030	17030	17030	17030	4
509	20241011	122700	787334530	17040	17040	17040	17040	1
510	20241011	122600	787317490	17040	17040	17040	17040	0
511	20241011	122500	787317490	17040	17040	17040	17040	0
512	20241011	122400	787317490	17040	17020	17040	17020	7
513	20241011	122300	787198320	17040	17010	17040	17010	56
514	20241011	122200	786245730	17040	17040	17040	17040	0
515	20241011	122100	786245730	17040	17040	17040	17040	1
516	20241011	122000	786228690	17040	17010	17040	17010	35
517	20241011	121900	785633310	17010	17010	17010	17010	0
518	20241011	121800	785633310	17010	17010	17010	17010	0
519	20241011	121700	785633310	17010	17010	17010	17010	1
520	20241011	121600	785616300	16960	16960	16960	16960	3
521	20241011	121500	785565420	17010	17010	17010	17010	2
522	20241011	121400	785531400	16960	16960	16960	16960	11
523	20241011	121300	785344840	17060	17060	17060	17060	1
524	20241011	121200	785327780	17040	17020	17040	17020	63
525	20241011	121100	784254340	17040	17040	17040	17040	0
526	20241011	121000	784254340	17040	17040	17040	17040	0
527	20241011	120900	784254340	17040	17040	17040	17040	0
528	20241011	120800	784254340	17040	16980	17040	16940	135
529	20241011	120700	781966940	17040	17040	17040	17040	0
530	20241011	120600	781966940	17040	17040	17040	17040	1
531	20241011	120500	781949900	16960	16990	17060	16960	337
532	20241011	120400	776221170	17110	17110	17110	17110	0
533	20241011	120300	776221170	17110	17110	17110	17110	0
534	20241011	120200	776221170	17110	16980	17110	16980	7
535	20241011	120100	776102180	17030	16950	17030	16950	24
536	20241011	120000	775695300	16950	16950	16950	16950	1
537	20241011	115900	775678350	17080	17080	17080	17080	0
538	20241011	115800	775678350	17080	17080	17080	17080	30
539	20241011	115700	775165950	17080	17080	17080	17080	0
540	20241011	115600	775165950	17080	17080	17080	17080	1
541	20241011	115500	775148870	16950	16950	17110	16950	21
542	20241011	115400	774790960	17050	16960	17050	16950	35
543	20241011	115300	774197560	17070	16960	17070	16960	17
544	20241011	115200	773908600	17110	16950	17110	16950	24
545	20241011	115100	773500250	17110	17110	17110	17110	1
546	20241011	115000	773483140	17120	17120	17120	17120	0
547	20241011	114900	773483140	17120	17120	17120	17120	0
548	20241011	114800	773483140	17120	17110	17120	17110	47
549	20241011	114700	772678520	17120	17120	17120	17120	1
550	20241011	114600	772661400	16890	16890	16890	16890	0
551	20241011	114500	772661400	16890	16890	16890	16890	0
552	20241011	114400	772661400	16890	16990	16990	16890	55
553	20241011	114300	771732060	17120	17120	17120	17120	0
554	20241011	114200	771732060	17120	17120	17120	17120	53
555	20241011	114100	770824700	17140	17140	17140	17140	0
556	20241011	114000	770824700	17140	17030	17140	17020	61
557	20241011	113900	769783710	17040	17040	17040	17040	1
558	20241011	113800	769766670	17030	17030	17030	17030	20
559	20241011	113700	769426070	16990	17030	17030	16990	4
560	20241011	113600	769358070	17000	17000	17000	17000	1
561	20241011	113500	769341070	17040	17040	17040	17040	0
562	20241011	113400	769341070	17040	17040	17040	17040	0
563	20241011	113300	769341070	17040	17040	17040	17040	6
564	20241011	113200	769238830	17050	17030	17050	17030	53
565	20241011	113100	768336010	17030	16970	17030	16970	102
566	20241011	113000	766603410	16970	16970	16970	16970	2
567	20241011	112900	766569470	16960	16960	16960	16960	48
568	20241011	112800	765755390	16980	16980	16980	16980	0
569	20241011	112700	765755390	16980	16980	16980	16980	0
570	20241011	112600	765755390	16980	16980	16980	16980	2
571	20241011	112500	765721430	16980	16980	16980	16980	82
572	20241011	112400	764329070	16980	16980	16980	16980	3
573	20241011	112300	764278130	16980	16980	16980	16980	0
574	20241011	112200	764278130	16980	16980	16980	16980	1
575	20241011	112100	764261150	16860	16980	16980	16860	7
576	20241011	112000	764142790	16980	16910	16980	16910	6
577	20241011	111900	764040980	17030	16860	17030	16860	296
578	20241011	111800	759019430	16910	16910	16910	16910	351
579	20241011	111700	753084020	16910	16910	16910	16910	0
580	20241011	111600	753084020	16910	16910	16910	16910	0
581	20241011	111500	753084020	16910	16920	16920	16910	180
582	20241011	111400	750039900	16980	16980	16980	16980	2
583	20241011	111300	750005940	16920	16920	16920	16920	33
584	20241011	111200	749447580	16920	16920	16920	16920	10
585	20241011	111100	749278380	16930	16930	16930	16930	40
586	20241011	111000	748601180	16930	16930	16930	16930	0
587	20241011	110900	748601180	16930	16930	16930	16930	41
588	20241011	110800	747907050	17010	17010	17010	17010	0
589	20241011	110700	747907050	17010	17010	17020	17010	12
590	20241011	110600	747702890	17020	17020	17020	17020	0
591	20241011	110500	747702890	17020	16920	17020	16920	28
592	20241011	110400	747228390	17030	17020	17030	17020	67
593	20241011	110300	746088040	17020	17010	17020	16980	28
594	20241011	110200	745611590	17020	16970	17020	16950	129
595	20241011	110100	743421920	16970	16850	16970	16840	430
596	20241011	110000	736166180	16910	16880	16910	16840	688
597	20241011	105900	724556170	16880	16880	16890	16870	72
598	20241011	105800	723340740	16880	16840	16880	16840	31
599	20241011	105700	722817940	16840	16850	16890	16840	14
600	20241011	105600	722582020	16890	16890	16890	16840	81
601	20241011	105500	721217730	16890	16870	16890	16820	535
602	20241011	105400	712207810	16870	16890	16890	16850	199
603	20241011	105300	708849350	16890	16890	16890	16890	3
604	20241011	105200	708798680	16900	16930	16960	16900	1203
605	20241011	105100	688456910	16940	16940	16940	16940	3
606	20241011	105000	688406090	16940	16940	16940	16940	0
607	20241011	104900	688406090	16940	16940	16940	16940	163
608	20241011	104800	685644870	16940	16960	16960	16940	835
609	20241011	104700	671495770	16970	16970	16970	16970	1
610	20241011	104600	671478800	16970	16970	16970	16960	74
611	20241011	104500	670223200	16970	16970	16980	16970	36
612	20241011	104400	669611980	16970	16980	16980	16970	40
613	20241011	104300	668933070	16970	16970	16970	16970	1
614	20241011	104200	668916100	16970	16970	16970	16970	78
615	20241011	104100	667592440	16980	16980	16980	16980	26
616	20241011	104000	667150960	16980	17000	17000	16980	161
617	20241011	103900	664414560	17040	17040	17040	17040	0
618	20241011	103800	664414560	17040	17040	17040	17040	1
619	20241011	103700	664397520	17040	17040	17040	17040	1
620	20241011	103600	664380480	16970	16970	16970	16970	51
621	20241011	103500	663515010	17060	17060	17060	17060	1
622	20241011	103400	663497950	17060	17060	17060	17060	10
623	20241011	103300	663327350	17060	17060	17060	17050	212
624	20241011	103200	659711130	16940	16990	16990	16940	1474
625	20241011	103100	634709040	17080	17080	17080	17080	0
626	20241011	103000	634709040	17080	17080	17080	17080	3
627	20241011	102900	634657800	17090	16990	17090	16990	5
628	20241011	102800	634572750	16990	17000	17000	16990	365
629	20241011	102700	628370990	17000	17000	17000	17000	148
630	20241011	102600	625854990	17000	17030	17030	17000	58
631	20241011	102500	624868430	17020	17080	17080	17020	187
632	20241011	102400	621684030	17080	17080	17080	17080	0
633	20241011	102300	621684030	17080	17080	17080	17080	7
634	20241011	102200	621564470	17080	17080	17080	17080	9
635	20241011	102100	621410750	17090	17040	17090	17040	77
636	20241011	102000	620094870	17040	17040	17040	17040	3
637	20241011	101900	620043750	17040	17000	17040	17000	4
638	20241011	101800	619975630	17000	17000	17000	17000	53
639	20241011	101700	619074630	16990	16980	16990	16980	26
640	20241011	101600	618633090	16980	17000	17000	16980	200
641	20241011	101500	615235560	17000	17010	17010	17000	29
642	20241011	101400	614742550	17100	17050	17100	17000	1128
643	20241011	101300	595548720	17080	17080	17080	17080	0
644	20241011	101200	595548720	17080	17080	17080	17080	36
645	20241011	101100	594933840	17170	17080	17170	17080	48
646	20241011	101000	594113100	17010	17010	17010	17010	43
647	20241011	100900	593381670	17010	17000	17010	17000	250
648	20241011	100800	589130840	16970	16970	17000	16970	216
649	20241011	100700	585460310	16970	16990	16990	16970	538
650	20241011	100600	576325910	17000	17030	17030	17000	931
651	20241011	100500	560495700	17050	17050	17050	17050	183
652	20241011	100400	557375550	17010	17040	17050	17010	116
653	20241011	100300	555400010	17010	17050	17050	17010	103
654	20241011	100200	553645540	17050	17050	17050	17050	43
655	20241011	100100	552912390	17010	17130	17130	17000	3232
656	20241011	100000	497760180	17120	17130	17130	17120	190
657	20241011	095900	494506320	17130	17160	17160	17130	307
658	20241011	095800	489243110	17150	17160	17160	17150	398
659	20241011	095700	482416210	17160	17210	17210	17160	1554
660	20241011	095600	455729280	17220	17270	17270	17220	2345
661	20241011	095500	415309560	17270	17280	17280	17270	175
662	20241011	095400	412286710	17290	17330	17330	17290	263
663	20241011	095300	407738270	17410	17340	17420	17320	56
664	20241011	095200	406766710	17460	17460	17460	17460	0
665	20241011	095100	406766710	17460	17460	17460	17460	0
666	20241011	095000	406766710	17460	17470	17470	17410	29
667	20241011	094900	406260830	17490	17490	17490	17490	88
668	20241011	094800	404721710	17490	17330	17490	17330	418
669	20241011	094700	397463550	17310	17260	17310	17250	259
670	20241011	094600	392988890	17320	17270	17320	17270	15
671	20241011	094500	392729190	17330	17330	17330	17330	12
672	20241011	094400	392521230	17340	17340	17340	17340	0
673	20241011	094300	392521230	17340	17310	17340	17310	4
674	20241011	094200	392451960	17310	17250	17310	17250	102
675	20241011	094100	390692340	17240	17260	17260	17240	66
676	20241011	094000	389553540	17260	17260	17260	17260	34
677	20241011	093900	388966700	17260	17260	17260	17240	94
678	20241011	093800	387345420	17260	17260	17260	17260	0
679	20241011	093700	387345420	17260	17250	17260	17250	3
680	20241011	093600	387293650	17340	17240	17350	17240	1045
681	20241011	093500	369202420	17220	17210	17220	17210	44
682	20241011	093400	368444770	17210	17220	17220	17210	221
683	20241011	093300	364639810	17210	17240	17240	17210	154
684	20241011	093200	361985970	17240	17280	17280	17210	757
685	20241011	093100	348935450	17290	17330	17330	17290	748
686	20241011	093000	335987080	17310	17390	17390	17310	1567
687	20241011	092900	308829440	17440	17390	17440	17390	15
688	20241011	092800	308568370	17390	17450	17450	17390	381
689	20241011	092700	301936360	17450	17450	17450	17450	169
690	20241011	092600	298987310	17450	17450	17450	17450	2
691	20241011	092500	298952410	17430	17430	17430	17430	2
692	20241011	092400	298917550	17500	17500	17500	17490	225
693	20241011	092300	294982270	17490	17480	17490	17480	71
694	20241011	092200	293740490	17400	17400	17400	17400	4
695	20241011	092100	293670890	17400	17440	17440	17400	6
696	20241011	092000	293566450	17400	17410	17410	17400	113
697	20241011	091900	291600210	17400	17400	17400	17400	148
698	20241011	091800	289025010	17440	17390	17440	17390	498
699	20241011	091700	280362290	17450	17450	17460	17380	253
700	20241011	091600	275957750	17380	17390	17390	17380	111
701	20241011	091500	274028370	17380	17400	17420	17370	368
702	20241011	091400	267630430	17460	17490	17490	17350	1195
703	20241011	091300	246792600	17490	17490	17490	17490	427
704	20241011	091200	239324370	17550	17520	17550	17480	609
705	20241011	091100	228662910	17520	17580	17580	17510	1203
706	20241011	091000	207555370	17580	17610	17610	17580	456
707	20241011	090900	199531160	17610	17640	17640	17610	123
708	20241011	090800	197363570	17620	17630	17630	17610	797
709	20241011	090700	183315150	17630	17630	17630	17630	306
710	20241011	090600	177920370	17630	17640	17670	17620	706
711	20241011	090500	165468360	17640	17730	17730	17610	337
712	20241011	090400	159516620	17730	17730	17730	17560	957
713	20241011	090300	142581340	17730	17500	17790	17500	5985
714	20241011	090200	36869710	17500	17400	17500	17400	798
715	20241011	090100	22927810	17470	17470	17470	17370	105
716	20241011	090000	21093760	17360	17490	17490	17300	1209