KissMeData/024060/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190800	24718524770	17040	17040	17040	17040	19896
3	20241017	190700	24718524770	17040	17040	17040	17040	0
4	20241017	190600	24718524770	17040	17040	17040	17040	0
5	20241017	190500	24718524770	17040	17040	17040	17040	0
6	20241017	190400	24718524770	17040	17040	17040	17040	0
7	20241017	190300	24718524770	17040	17040	17040	17040	0
8	20241017	190200	24718524770	17040	17040	17040	17040	0
9	20241017	190100	24718524770	17040	17040	17040	17040	0
10	20241017	190000	24718524770	17040	17040	17040	17040	0
11	20241017	185900	24718524770	17040	17040	17040	17040	0
12	20241017	185800	24718524770	17040	17040	17040	17040	0
13	20241017	185700	24718524770	17040	17040	17040	17040	0
14	20241017	185600	24718524770	17040	17040	17040	17040	0
15	20241017	185500	24718524770	17040	17040	17040	17040	0
16	20241017	185400	24718524770	17040	17040	17040	17040	0
17	20241017	185300	24718524770	17040	17040	17040	17040	0
18	20241017	185200	24718524770	17040	17040	17040	17040	0
19	20241017	185100	24718524770	17040	17040	17040	17040	0
20	20241017	185000	24718524770	17040	17040	17040	17040	0
21	20241017	184900	24718524770	17040	17040	17040	17040	0
22	20241017	184800	24718524770	17040	17040	17040	17040	0
23	20241017	184700	24718524770	17040	17040	17040	17040	0
24	20241017	184600	24718524770	17040	17040	17040	17040	0
25	20241017	184500	24718524770	17040	17040	17040	17040	0
26	20241017	184400	24718524770	17040	17040	17040	17040	0
27	20241017	184300	24718524770	17040	17040	17040	17040	0
28	20241017	184200	24718524770	17040	17040	17040	17040	0
29	20241017	184100	24718524770	17040	17040	17040	17040	0
30	20241017	184000	24718524770	17040	17040	17040	17040	0
31	20241017	183900	24718524770	17040	17040	17040	17040	0
32	20241017	183800	24718524770	17040	17040	17040	17040	19896
33	20241017	183700	24718524770	17040	17040	17040	17040	0
34	20241017	183600	24718524770	17040	17040	17040	17040	0
35	20241017	183500	24718524770	17040	17040	17040	17040	0
36	20241017	183400	24718524770	17040	17040	17040	17040	0
37	20241017	183300	24718524770	17040	17040	17040	17040	0
38	20241017	183200	24718524770	17040	17040	17040	17040	0
39	20241017	183100	24718524770	17040	17040	17040	17040	0
40	20241017	183000	24718524770	17040	17040	17040	17040	0
41	20241017	182900	24718524770	17040	17040	17040	17040	0
42	20241017	182800	24718524770	17040	17040	17040	17040	0
43	20241017	182700	24718524770	17040	17040	17040	17040	0
44	20241017	182600	24718524770	17040	17040	17040	17040	0
45	20241017	182500	24718524770	17040	17040	17040	17040	0
46	20241017	182400	24718524770	17040	17040	17040	17040	0
47	20241017	182300	24718524770	17040	17040	17040	17040	0
48	20241017	182200	24718524770	17040	17040	17040	17040	0
49	20241017	182100	24718524770	17040	17040	17040	17040	0
50	20241017	182000	24718524770	17040	17040	17040	17040	0
51	20241017	181900	24718524770	17040	17040	17040	17040	0
52	20241017	181800	24718524770	17040	17040	17040	17040	0
53	20241017	181700	24718524770	17040	17040	17040	17040	0
54	20241017	181600	24718524770	17040	17040	17040	17040	0
55	20241017	181500	24718524770	17040	17040	17040	17040	0
56	20241017	181400	24718524770	17040	17040	17040	17040	0
57	20241017	181300	24718524770	17040	17040	17040	17040	0
58	20241017	181200	24718524770	17040	17040	17040	17040	0
59	20241017	181100	24718524770	17040	17040	17040	17040	0
60	20241017	181000	24718524770	17040	17040	17040	17040	0
61	20241017	180900	24718524770	17040	17040	17040	17040	0
62	20241017	180800	24718524770	17040	17040	17040	17040	19896
63	20241017	180700	24718524770	17040	17040	17040	17040	0
64	20241017	180600	24718524770	17040	17040	17040	17040	0
65	20241017	180500	24718524770	17040	17040	17040	17040	0
66	20241017	180400	24718524770	17040	17040	17040	17040	0
67	20241017	180300	24718524770	17040	17040	17040	17040	0
68	20241017	180200	24718524770	17040	17040	17040	17040	0
69	20241017	180100	24718524770	17040	17040	17040	17040	0
70	20241017	180000	24718524770	17040	17040	17040	17040	0
71	20241017	175900	24718524770	17040	17040	17040	17040	0
72	20241017	175800	24718524770	17040	17040	17040	17040	0
73	20241017	175700	24718524770	17040	17040	17040	17040	0
74	20241017	175600	24718524770	17040	17040	17040	17040	0
75	20241017	175500	24718524770	17040	17040	17040	17040	0
76	20241017	175400	24718524770	17040	17040	17040	17040	0
77	20241017	175300	24718524770	17040	17040	17040	17040	0
78	20241017	175200	24718524770	17040	17040	17040	17040	0
79	20241017	175100	24718524770	17040	17040	17040	17040	0
80	20241017	175000	24718524770	17040	17040	17040	17040	0
81	20241017	174900	24718524770	17040	17040	17040	17040	0
82	20241017	174800	24718524770	17040	17040	17040	17040	0
83	20241017	174700	24718524770	17040	17040	17040	17040	0
84	20241017	174600	24718524770	17040	17040	17040	17040	0
85	20241017	174500	24718524770	17040	17040	17040	17040	0
86	20241017	174400	24718524770	17040	17040	17040	17040	0
87	20241017	174300	24718524770	17040	17040	17040	17040	0
88	20241017	174200	24718524770	17040	17040	17040	17040	0
89	20241017	174100	24718524770	17040	17040	17040	17040	0
90	20241017	174000	24718524770	17040	17040	17040	17040	0
91	20241017	173900	24718524770	17040	17040	17040	17040	0
92	20241017	173800	24718524770	17040	17040	17040	17040	19896
93	20241017	173700	24718524770	17040	17040	17040	17040	0
94	20241017	173600	24718524770	17040	17040	17040	17040	0
95	20241017	173500	24718524770	17040	17040	17040	17040	0
96	20241017	173400	24718524770	17040	17040	17040	17040	0
97	20241017	173300	24718524770	17040	17040	17040	17040	0
98	20241017	173200	24718524770	17040	17040	17040	17040	0
99	20241017	173100	24718524770	17040	17040	17040	17040	0
100	20241017	173000	24718524770	17040	17040	17040	17040	0
101	20241017	172900	24718524770	17040	17040	17040	17040	0
102	20241017	172800	24718524770	17040	17040	17040	17040	0
103	20241017	172700	24718524770	17040	17040	17040	17040	0
104	20241017	172600	24718524770	17040	17040	17040	17040	0
105	20241017	172500	24718524770	17040	17040	17040	17040	0
106	20241017	172400	24718524770	17040	17040	17040	17040	0
107	20241017	172300	24718524770	17040	17040	17040	17040	0
108	20241017	172200	24718524770	17040	17040	17040	17040	0
109	20241017	172100	24718524770	17040	17040	17040	17040	0
110	20241017	172000	24718524770	17040	17040	17040	17040	0
111	20241017	171900	24718524770	17040	17040	17040	17040	0
112	20241017	171800	24718524770	17040	17040	17040	17040	0
113	20241017	171700	24718524770	17040	17040	17040	17040	0
114	20241017	171600	24718524770	17040	17040	17040	17040	0
115	20241017	171500	24718524770	17040	17040	17040	17040	0
116	20241017	171400	24718524770	17040	17040	17040	17040	0
117	20241017	171300	24718524770	17040	17040	17040	17040	0
118	20241017	171200	24718524770	17040	17040	17040	17040	0
119	20241017	171100	24718524770	17040	17040	17040	17040	0
120	20241017	171000	24718524770	17040	17040	17040	17040	0
121	20241017	170900	24718524770	17040	17040	17040	17040	0
122	20241017	170800	24718524770	17040	17040	17040	17040	19896
123	20241017	170700	24718524770	17040	17040	17040	17040	0
124	20241017	170600	24718524770	17040	17040	17040	17040	0
125	20241017	170500	24718524770	17040	17040	17040	17040	0
126	20241017	170400	24718524770	17040	17040	17040	17040	0
127	20241017	170300	24718524770	17040	17040	17040	17040	0
128	20241017	170200	24718524770	17040	17040	17040	17040	0
129	20241017	170100	24718524770	17040	17040	17040	17040	0
130	20241017	170000	24718524770	17040	17040	17040	17040	0
131	20241017	165900	24718524770	17040	17040	17040	17040	0
132	20241017	165800	24718524770	17040	17040	17040	17040	0
133	20241017	165700	24718524770	17040	17040	17040	17040	0
134	20241017	165600	24718524770	17040	17040	17040	17040	0
135	20241017	165500	24718524770	17040	17040	17040	17040	0
136	20241017	165400	24718524770	17040	17040	17040	17040	0
137	20241017	165300	24718524770	17040	17040	17040	17040	0
138	20241017	165200	24718524770	17040	17040	17040	17040	0
139	20241017	165100	24718524770	17040	17040	17040	17040	0
140	20241017	165000	24718524770	17040	17040	17040	17040	0
141	20241017	164900	24718524770	17040	17040	17040	17040	0
142	20241017	164800	24718524770	17040	17040	17040	17040	0
143	20241017	164700	24718524770	17040	17040	17040	17040	0
144	20241017	164600	24718524770	17040	17040	17040	17040	0
145	20241017	164500	24718524770	17040	17040	17040	17040	0
146	20241017	164400	24718524770	17040	17040	17040	17040	0
147	20241017	164300	24718524770	17040	17040	17040	17040	0
148	20241017	164200	24718524770	17040	17040	17040	17040	0
149	20241017	164100	24718524770	17040	17040	17040	17040	0
150	20241017	164000	24718524770	17040	17040	17040	17040	0
151	20241017	163900	24718524770	17040	17040	17040	17040	0
152	20241017	163800	24718524770	17040	17040	17040	17040	19896
153	20241017	163700	24718524770	17040	17040	17040	17040	0
154	20241017	163600	24718524770	17040	17040	17040	17040	0
155	20241017	163500	24718524770	17040	17040	17040	17040	0
156	20241017	163400	24718524770	17040	17040	17040	17040	0
157	20241017	163300	24718524770	17040	17040	17040	17040	0
158	20241017	163200	24718524770	17040	17040	17040	17040	0
159	20241017	163100	24718524770	17040	17040	17040	17040	0
160	20241017	163000	24718524770	17040	17040	17040	17040	0
161	20241017	162900	24718524770	17040	17040	17040	17040	0
162	20241017	162800	24718524770	17040	17040	17040	17040	0
163	20241017	162700	24718524770	17040	17040	17040	17040	0
164	20241017	162600	24718524770	17040	17040	17040	17040	0
165	20241017	162500	24718524770	17040	17040	17040	17040	0
166	20241017	162400	24718524770	17040	17040	17040	17040	0
167	20241017	162300	24718524770	17040	17040	17040	17040	0
168	20241017	162200	24718524770	17040	17040	17040	17040	0
169	20241017	162100	24718524770	17040	17040	17040	17040	0
170	20241017	162000	24718524770	17040	17040	17040	17040	0
171	20241017	161900	24718524770	17040	17040	17040	17040	0
172	20241017	161800	24718524770	17040	17040	17040	17040	0
173	20241017	161700	24718524770	17040	17040	17040	17040	0
174	20241017	161600	24718524770	17040	17040	17040	17040	0
175	20241017	161500	24718524770	17040	17040	17040	17040	0
176	20241017	161400	24718524770	17040	17040	17040	17040	0
177	20241017	161300	24718524770	17040	17040	17040	17040	0
178	20241017	161200	24718524770	17040	17040	17040	17040	0
179	20241017	161100	24718524770	17040	17040	17040	17040	0
180	20241017	161000	24718524770	17040	17040	17040	17040	0
181	20241017	160900	24718524770	17040	17040	17040	17040	0
182	20241017	160800	24718524770	17040	17040	17040	17040	19896
183	20241017	160700	24718524770	17040	17040	17040	17040	0
184	20241017	160600	24718524770	17040	17040	17040	17040	0
185	20241017	160500	24718524770	17040	17040	17040	17040	0
186	20241017	160400	24718524770	17040	17040	17040	17040	0
187	20241017	160300	24718524770	17040	17040	17040	17040	0
188	20241017	160200	24718524770	17040	17040	17040	17040	0
189	20241017	160100	24718524770	17040	17040	17040	17040	0
190	20241017	160000	24718524770	17040	17040	17040	17040	0
191	20241017	155900	24718524770	17040	17040	17040	17040	0
192	20241017	155800	24718524770	17040	17040	17040	17040	0
193	20241017	155700	24718524770	17040	17040	17040	17040	0
194	20241017	155600	24718524770	17040	17040	17040	17040	0
195	20241017	155500	24718524770	17040	17040	17040	17040	0
196	20241017	155400	24718524770	17040	17040	17040	17040	0
197	20241017	155300	24718524770	17040	17040	17040	17040	0
198	20241017	155200	24718524770	17040	17040	17040	17040	0
199	20241017	155100	24718524770	17040	17040	17040	17040	0
200	20241017	155000	24718524770	17040	17040	17040	17040	0
201	20241017	154900	24718524770	17040	17040	17040	17040	0
202	20241017	154800	24718524770	17040	17040	17040	17040	0
203	20241017	154700	24718524770	17040	17040	17040	17040	0
204	20241017	154600	24718524770	17040	17040	17040	17040	0
205	20241017	154500	24718524770	17040	17040	17040	17040	0
206	20241017	154400	24718524770	17040	17040	17040	17040	0
207	20241017	154300	24718524770	17040	17040	17040	17040	0
208	20241017	154200	24718524770	17040	17040	17040	17040	0
209	20241017	154100	24718524770	17040	17040	17040	17040	0
210	20241017	154000	24718524770	17040	17040	17040	17040	0
211	20241017	153900	24718524770	17040	17040	17040	17040	0
212	20241017	153800	24718524770	17040	17040	17040	17040	19896
213	20241017	153700	24718524770	17040	17040	17040	17040	0
214	20241017	153600	24718524770	17040	17040	17040	17040	0
215	20241017	153500	24718524770	17040	17040	17040	17040	0
216	20241017	153400	24718524770	17040	17040	17040	17040	0
217	20241017	153300	24718524770	17040	17040	17040	17040	0
218	20241017	153200	24718524770	17040	17040	17040	17040	0
219	20241017	153100	24718524770	17040	17040	17040	17040	0
220	20241017	153000	24718524770	17040	17040	17040	17040	19896
221	20241017	152900	24379496930	17100	17100	17100	17100	0
222	20241017	152800	24379496930	17100	17100	17100	17100	0
223	20241017	152700	24379496930	17100	17100	17100	17100	0
224	20241017	152600	24379496930	17100	17100	17100	17100	0
225	20241017	152500	24379496930	17100	17100	17100	17100	0
226	20241017	152400	24379496930	17100	17100	17100	17100	0
227	20241017	152300	24379496930	17100	17100	17100	17100	0
228	20241017	152200	24379496930	17100	17100	17100	17100	0
229	20241017	152100	24379496930	17100	17100	17100	17100	0
230	20241017	152000	24379496930	17100	17100	17100	17100	0
231	20241017	151900	24379496930	17100	17110	17110	17100	4922
232	20241017	151800	24295305460	17110	17140	17140	17090	4997
233	20241017	151700	24209806410	17140	17140	17150	17130	7226
234	20241017	151600	24085957810	17150	17150	17150	17130	5444
235	20241017	151500	23992628480	17150	17090	17150	17090	15493
236	20241017	151400	23727290290	17090	17050	17100	17020	3986
237	20241017	151300	23659259660	17040	17060	17060	17030	8892
238	20241017	151200	23507709760	17050	17060	17060	17040	5226
239	20241017	151100	23418620040	17060	17070	17070	17050	4461
240	20241017	151000	23342512240	17070	17080	17090	17050	7800
241	20241017	150900	23209408520	17080	17100	17100	17080	2912
242	20241017	150800	23159664240	17100	17100	17120	17090	3616
243	20241017	150700	23097824060	17100	17100	17100	17090	2733
244	20241017	150600	23051107730	17100	17120	17120	17100	1038
245	20241017	150500	23033347810	17110	17100	17110	17100	2501
246	20241017	150400	22990563370	17100	17110	17110	17090	3895
247	20241017	150300	22923966620	17110	17120	17120	17110	1497
248	20241017	150200	22898349410	17120	17100	17120	17100	834
249	20241017	150100	22884081220	17110	17110	17110	17100	3932
250	20241017	150000	22816822340	17110	17110	17120	17110	2001
251	20241017	145900	22782585180	17120	17110	17120	17110	525
252	20241017	145800	22773600380	17110	17110	17120	17110	375
253	20241017	145700	22767183550	17110	17120	17130	17110	2268
254	20241017	145600	22728362790	17130	17130	17140	17130	1783
255	20241017	145500	22697816050	17140	17140	17140	17130	685
256	20241017	145400	22686075170	17140	17130	17150	17130	1154
257	20241017	145300	22666296560	17130	17130	17130	17120	654
258	20241017	145200	22655098740	17130	17140	17150	17130	570
259	20241017	145100	22645329950	17140	17140	17150	17140	677
260	20241017	145000	22633723100	17140	17130	17140	17120	506
261	20241017	144900	22625057120	17130	17130	17140	17120	1265
262	20241017	144800	22603387690	17130	17140	17160	17120	2031
263	20241017	144700	22568579120	17150	17140	17170	17130	1195
264	20241017	144600	22548075230	17140	17100	17140	17090	2112
265	20241017	144500	22511941330	17090	17090	17100	17090	643
266	20241017	144400	22500950160	17100	17080	17100	17070	3137
267	20241017	144300	22447342390	17080	17090	17090	17080	2479
268	20241017	144200	22404991270	17090	17090	17100	17080	2247
269	20241017	144100	22366589570	17090	17080	17090	17080	894
270	20241017	144000	22351317190	17080	17090	17100	17080	1194
271	20241017	143900	22330910550	17090	17090	17100	17090	1160
272	20241017	143800	22311076160	17100	17100	17100	17090	889
273	20241017	143700	22295877740	17100	17100	17110	17100	1656
274	20241017	143600	22267560110	17100	17110	17120	17090	1536
275	20241017	143500	22241289920	17110	17110	17110	17100	2263
276	20241017	143400	22202586130	17100	17110	17110	17100	289
277	20241017	143300	22197642320	17120	17090	17120	17090	199
278	20241017	143200	22194241170	17090	17120	17120	17080	5119
279	20241017	143100	22106702290	17110	17100	17140	17100	1097
280	20241017	143000	22087930980	17100	17120	17130	17100	3506
281	20241017	142900	22027951050	17120	17150	17150	17120	1060
282	20241017	142800	22009778790	17150	17170	17170	17150	924
283	20241017	142700	21993927580	17170	17180	17180	17160	644
284	20241017	142600	21982864210	17180	17180	17180	17160	4407
285	20241017	142500	21907202480	17180	17200	17220	17180	2278
286	20241017	142400	21868037970	17190	17200	17230	17190	1894
287	20241017	142300	21835451140	17200	17210	17230	17200	3811
288	20241017	142200	21769853020	17210	17250	17250	17210	1819
289	20241017	142100	21738512020	17240	17210	17270	17210	8609
290	20241017	142000	21590102180	17220	17180	17230	17180	3991
291	20241017	141900	21521411920	17170	17170	17180	17160	1460
292	20241017	141800	21496343690	17170	17150	17170	17150	1448
293	20241017	141700	21471496060	17160	17110	17160	17100	1639
294	20241017	141600	21443414070	17110	17090	17120	17090	451
295	20241017	141500	21435696230	17090	17100	17100	17080	1377
296	20241017	141400	21412163760	17100	17090	17110	17090	310
297	20241017	141300	21406865110	17090	17090	17100	17080	361
298	20241017	141200	21400696080	17090	17100	17100	17080	1364
299	20241017	141100	21377381830	17100	17100	17110	17090	187
300	20241017	141000	21374185520	17080	17090	17090	17080	1136
301	20241017	140900	21354777550	17090	17090	17100	17090	578
302	20241017	140800	21344895450	17090	17140	17140	17090	2378
303	20241017	140700	21304226510	17140	17120	17140	17110	579
304	20241017	140600	21294308480	17110	17100	17110	17100	1024
305	20241017	140500	21276792540	17100	17090	17110	17090	418
306	20241017	140400	21269643550	17100	17100	17110	17090	489
307	20241017	140300	21261283550	17090	17080	17090	17080	489
308	20241017	140200	21252929910	17080	17080	17080	17080	147
309	20241017	140100	21250419150	17080	17070	17090	17070	1144
310	20241017	140000	21230881380	17070	17080	17090	17070	805
311	20241017	135900	21217133770	17090	17090	17090	17080	1284
312	20241017	135800	21195198940	17090	17080	17100	17080	387
313	20241017	135700	21188585320	17080	17100	17100	17080	279
314	20241017	135600	21183818260	17110	17090	17120	17080	2430
315	20241017	135500	21142241700	17080	17080	17090	17070	1324
316	20241017	135400	21119638650	17070	17090	17090	17070	3582
317	20241017	135300	21058457210	17090	17080	17090	17080	1802
318	20241017	135200	21027677010	17080	17080	17090	17080	1531
319	20241017	135100	21001525650	17080	17100	17100	17080	1955
320	20241017	135000	20968123110	17090	17090	17100	17070	992
321	20241017	134900	20951178400	17090	17100	17100	17080	1333
322	20241017	134800	20928407110	17080	17090	17100	17070	3008
323	20241017	134700	20877034800	17090	17110	17130	17090	4300
324	20241017	134600	20803498120	17110	17120	17120	17110	1531
325	20241017	134500	20777300720	17120	17130	17140	17100	2251
326	20241017	134400	20738775340	17120	17140	17150	17120	2500
327	20241017	134300	20695952180	17140	17150	17170	17130	2598
328	20241017	134200	20651419910	17150	17170	17170	17150	1321
329	20241017	134100	20628761090	17160	17200	17200	17160	3161
330	20241017	134000	20574436460	17200	17230	17240	17190	820
331	20241017	133900	20560327330	17240	17230	17250	17220	3566
332	20241017	133800	20498856130	17230	17190	17230	17190	3088
333	20241017	133700	20445729470	17170	17190	17190	17170	1427
334	20241017	133600	20421209020	17190	17180	17190	17170	886
335	20241017	133500	20405990690	17180	17160	17180	17160	788
336	20241017	133400	20392462250	17160	17150	17170	17150	921
337	20241017	133300	20376659350	17130	17140	17150	17130	1516
338	20241017	133200	20350674740	17140	17170	17170	17140	995
339	20241017	133100	20333615830	17170	17180	17190	17150	3269
340	20241017	133000	20277508260	17180	17190	17190	17170	2456
341	20241017	132900	20235323040	17180	17180	17190	17170	1888
342	20241017	132800	20202884450	17180	17180	17180	17160	1371
343	20241017	132700	20179342600	17160	17150	17170	17140	529
344	20241017	132600	20170265490	17150	17150	17150	17140	650
345	20241017	132500	20159123000	17140	17120	17150	17120	1296
346	20241017	132400	20136924820	17120	17120	17120	17100	3937
347	20241017	132300	20069554090	17120	17130	17130	17110	1613
348	20241017	132200	20041939620	17130	17160	17160	17110	9719
349	20241017	132100	19875412430	17170	17160	17190	17160	282
350	20241017	132000	19870571740	17150	17200	17200	17150	7564
351	20241017	131900	19740642080	17200	17180	17210	17180	660
352	20241017	131800	19729294320	17180	17230	17230	17180	1432
353	20241017	131700	19704650250	17230	17200	17240	17200	2947
354	20241017	131600	19653884210	17230	17210	17230	17180	2589
355	20241017	131500	19609327700	17220	17160	17220	17160	1216
356	20241017	131400	19588444640	17160	17210	17210	17160	7059
357	20241017	131300	19467072990	17210	17200	17230	17200	2598
358	20241017	131200	19422366690	17210	17230	17240	17210	3467
359	20241017	131100	19362670210	17240	17240	17250	17230	6137
360	20241017	131000	19256907170	17230	17250	17260	17220	4179
361	20241017	130900	19184904190	17260	17240	17260	17230	2855
362	20241017	130800	19135663570	17240	17250	17250	17240	2068
363	20241017	130700	19100004460	17260	17270	17270	17250	4830
364	20241017	130600	19016629600	17270	17320	17330	17270	9129
365	20241017	130500	18858700980	17320	17300	17330	17280	18908
366	20241017	130400	18531465820	17300	17220	17300	17220	19284
367	20241017	130300	18198660170	17220	17220	17240	17220	4990
368	20241017	130200	18112703340	17230	17200	17250	17190	12015
369	20241017	130100	17905674960	17210	17200	17220	17190	4740
370	20241017	130000	17824111990	17200	17210	17210	17180	5015
371	20241017	125900	17737844840	17210	17190	17220	17180	4704
372	20241017	125800	17656937100	17200	17200	17220	17190	5699
373	20241017	125700	17558909410	17210	17220	17230	17180	4261
374	20241017	125600	17485596680	17230	17120	17230	17120	11045
375	20241017	125500	17295765700	17150	17140	17150	17120	5947
376	20241017	125400	17193886880	17150	17120	17160	17110	825
377	20241017	125300	17179749720	17120	17120	17130	17110	1012
378	20241017	125200	17162424230	17130	17130	17130	17100	1310
379	20241017	125100	17140011900	17130	17160	17160	17130	2793
380	20241017	125000	17092122590	17160	17170	17170	17160	2796
381	20241017	124900	17044121900	17170	17120	17180	17120	2717
382	20241017	124800	16997518210	17110	17110	17110	17100	924
383	20241017	124700	16981713890	17110	17080	17110	17070	443
384	20241017	124600	16974143930	17080	17080	17080	17050	2532
385	20241017	124500	16930934280	17080	17080	17080	17070	215
386	20241017	124400	16927263740	17060	17090	17090	17060	3737
387	20241017	124300	16863472690	17090	17080	17100	17070	545
388	20241017	124200	16854162290	17080	17110	17110	17070	4742
389	20241017	124100	16773132550	17130	17130	17130	17100	3172
390	20241017	124000	16718859990	17130	17090	17130	17090	927
391	20241017	123900	16702996720	17090	17080	17100	17080	1552
392	20241017	123800	16676479980	17090	17080	17110	17070	4116
393	20241017	123700	16606168410	17080	17130	17130	17080	5997
394	20241017	123600	16503592470	17120	17160	17170	17120	5054
395	20241017	123500	16416982500	17160	17160	17170	17160	2009
396	20241017	123400	16382506540	17160	17160	17180	17150	10705
397	20241017	123300	16198733810	17170	17140	17170	17140	3496
398	20241017	123200	16138732720	17130	17130	17140	17120	2568
399	20241017	123100	16094743370	17130	17140	17160	17130	3350
400	20241017	123000	16037328160	17130	17160	17170	17130	5252
401	20241017	122900	15947249870	17160	17090	17160	17070	8216
402	20241017	122800	15806689280	17090	17100	17120	17080	3917
403	20241017	122700	15739714250	17090	17140	17160	17060	31279
404	20241017	122600	15204977640	17150	17190	17200	17110	27841
405	20241017	122500	14727409400	17190	17180	17220	17180	11147
406	20241017	122400	14535732090	17210	17250	17250	17180	19931
407	20241017	122300	14192911540	17250	17190	17320	17170	40576
408	20241017	122200	13493622180	17170	17300	17340	17160	51209
409	20241017	122100	12611680790	17330	17060	17390	17060	102571
410	20241017	122000	10840935960	17060	17030	17070	17030	3694
411	20241017	121900	10777959330	17030	17010	17030	17010	1399
412	20241017	121800	10754142060	17020	17030	17030	17010	27
413	20241017	121700	10753682380	17030	17010	17030	16980	1282
414	20241017	121600	10731865030	17010	17020	17020	16970	649
415	20241017	121500	10720832950	17020	16980	17020	16970	1820
416	20241017	121400	10689919950	16980	17010	17010	16970	1137
417	20241017	121300	10670606800	17010	17010	17020	17000	1561
418	20241017	121200	10644048470	17000	17010	17010	17000	62
419	20241017	121100	10642994430	17000	16980	17000	16980	1326
420	20241017	121000	10620463280	16990	16980	16990	16980	118
421	20241017	120900	10618458940	16990	16970	17000	16970	998
422	20241017	120800	10601503340	16970	16950	16970	16950	799
423	20241017	120700	10587952770	16940	16940	16940	16940	402
424	20241017	120600	10581142890	16940	16950	16950	16930	1515
425	20241017	120500	10555488660	16950	16950	16950	16940	425
426	20241017	120400	10548287110	16960	16960	16960	16960	22
427	20241017	120300	10547913990	16960	17030	17030	16910	8745
428	20241017	120200	10399802090	16990	16990	16990	16990	32
429	20241017	120100	10399258410	16990	16980	16990	16980	420
430	20241017	120000	10392126080	16980	16980	16980	16970	150
431	20241017	115900	10389579480	17040	16980	17050	16980	270
432	20241017	115800	10384979090	17050	16980	17050	16970	2315
433	20241017	115700	10345564310	16980	16980	17000	16980	169
434	20241017	115600	10342694560	16970	17050	17050	16970	2730
435	20241017	115500	10296337990	17080	16990	17080	16980	4315
436	20241017	115400	10222785720	16990	16950	16990	16950	579
437	20241017	115300	10212970060	16940	16970	16970	16940	1962
438	20241017	115200	10179711150	16970	16990	16990	16970	547
439	20241017	115100	10170427130	16990	17010	17010	16990	388
440	20241017	115000	10163831660	17010	16980	17010	16980	896
441	20241017	114900	10148600970	16980	16970	16980	16970	183
442	20241017	114800	10145493990	16970	16970	16970	16960	1087
443	20241017	114700	10127053250	16960	16970	16970	16960	382
444	20241017	114600	10120574400	16970	16970	16970	16960	488
445	20241017	114500	10112297080	16970	16970	16970	16970	408
446	20241017	114400	10105373320	16970	16960	16970	16960	52
447	20241017	114300	10104490890	16960	16970	16970	16960	1048
448	20241017	114200	10086716360	16970	17030	17030	16970	1091
449	20241017	114100	10068200180	17030	16990	17030	16980	475
450	20241017	114000	10060132670	16990	17010	17010	16990	1642
451	20241017	113900	10032219530	17010	17030	17040	17010	2094
452	20241017	113800	9996579160	17030	17040	17050	17020	1101
453	20241017	113700	9977830300	17040	17060	17060	17040	1554
454	20241017	113600	9951340740	17050	17070	17080	17050	1423
455	20241017	113500	9927052760	17070	17080	17080	17040	3223
456	20241017	113400	9872038660	17080	17050	17080	17030	940
457	20241017	113300	9855998510	17050	17040	17050	17030	4212
458	20241017	113200	9784203390	17050	17070	17080	17040	927
459	20241017	113100	9768383850	17080	17000	17090	17000	9600
460	20241017	113000	9604666260	17000	16960	17010	16960	1079
461	20241017	112900	9586333020	16970	16940	16970	16940	852
462	20241017	112800	9571880110	16940	16940	16950	16940	466
463	20241017	112700	9563983030	16950	16950	16970	16940	3273
464	20241017	112600	9508521030	16970	16980	16980	16960	1617
465	20241017	112500	9481088140	16970	16980	16980	16970	990
466	20241017	112400	9464286040	16980	16980	16990	16970	168
467	20241017	112300	9461433490	16980	16970	16980	16970	74
468	20241017	112200	9460177480	16960	16980	16980	16960	236
469	20241017	112100	9456170390	16960	16970	16980	16960	319
470	20241017	112000	9450758000	16980	16980	16980	16960	679
471	20241017	111900	9439231080	16980	17010	17010	16950	138
472	20241017	111800	9436888800	16950	16970	17010	16950	4785
473	20241017	111700	9355650490	16980	16980	16980	16970	3547
474	20241017	111600	9295437920	16970	16990	16990	16960	1157
475	20241017	111500	9275799290	16990	16990	17010	16980	1224
476	20241017	111400	9254996810	16990	16990	17000	16980	1212
477	20241017	111300	9234407130	16990	16990	17000	16990	565
478	20241017	111200	9224807310	16990	17000	17010	16990	2464
479	20241017	111100	9182931630	16990	16990	17010	16990	3742
480	20241017	111000	9119327930	16990	17000	17000	16980	1371
481	20241017	110900	9096034580	16990	17020	17030	16990	8370
482	20241017	110800	8953691100	17030	17000	17030	16990	1889
483	20241017	110700	8921559710	16990	17010	17030	16980	4418
484	20241017	110600	8846444030	17010	17000	17040	16990	5390
485	20241017	110500	8754762040	17020	16980	17020	16970	3183
486	20241017	110400	8700676870	16960	16950	17000	16940	682
487	20241017	110300	8689097970	16940	16990	16990	16940	3914
488	20241017	110200	8622721060	16990	17020	17030	16990	2029
489	20241017	110100	8588225860	17030	17020	17030	16960	3484
490	20241017	110000	8528955130	17010	16960	17050	16940	9082
491	20241017	105900	8374505560	16960	16970	16990	16940	2606
492	20241017	105800	8330292780	16980	16930	16980	16900	3110
493	20241017	105700	8277610910	16930	16870	16940	16870	2592
494	20241017	105600	8233811080	16880	16850	16880	16850	451
495	20241017	105500	8226202200	16870	16850	16870	16850	1132
496	20241017	105400	8207105580	16870	16850	16870	16850	322
497	20241017	105300	8201679540	16850	16870	16870	16850	35
498	20241017	105200	8201089690	16880	16820	16880	16820	2134
499	20241017	105100	8165141450	16850	16850	16850	16820	2056
500	20241017	105000	8130519390	16860	16860	16860	16810	1207
501	20241017	104900	8110200380	16880	16840	16880	16840	953
502	20241017	104800	8094131280	16830	16830	16830	16830	553
503	20241017	104700	8084824290	16830	16860	16860	16830	248
504	20241017	104600	8080646860	16850	16850	16860	16840	589
505	20241017	104500	8070722250	16870	16870	16880	16830	315
506	20241017	104400	8065412040	16870	16880	16880	16830	2659
507	20241017	104300	8020566330	16880	16830	16890	16830	3482
508	20241017	104200	7961903910	16830	16800	16830	16800	991
509	20241017	104100	7945240910	16790	16800	16800	16790	535
510	20241017	104000	7936253710	16800	16810	16820	16800	721
511	20241017	103900	7924135790	16810	16820	16830	16810	932
512	20241017	103800	7908459800	16830	16810	16830	16810	1169
513	20241017	103700	7888790500	16810	16810	16810	16800	527
514	20241017	103600	7879931640	16820	16810	16820	16810	409
515	20241017	103500	7873056340	16810	16790	16810	16780	445
516	20241017	103400	7865586120	16790	16780	16790	16780	415
517	20241017	103300	7858619600	16780	16780	16790	16780	1488
518	20241017	103200	7833650950	16770	16790	16790	16770	1255
519	20241017	103100	7812592140	16790	16810	16810	16780	3829
520	20241017	103000	7748289840	16810	16800	16810	16790	578
521	20241017	102900	7738579460	16800	16800	16800	16800	953
522	20241017	102800	7722569060	16800	16800	16800	16790	531
523	20241017	102700	7713651530	16800	16800	16800	16790	206
524	20241017	102600	7710191530	16800	16790	16800	16790	249
525	20241017	102500	7706010700	16800	16790	16800	16790	1025
526	20241017	102400	7688800900	16780	16780	16790	16780	431
527	20241017	102300	7681567810	16780	16780	16780	16770	462
528	20241017	102200	7673819250	16780	16780	16780	16780	359
529	20241017	102100	7667795230	16780	16780	16780	16770	952
530	20241017	102000	7651822980	16770	16780	16780	16770	1647
531	20241017	101900	7624198510	16780	16780	16780	16770	1432
532	20241017	101800	7600170750	16780	16780	16780	16770	463
533	20241017	101700	7592404240	16780	16790	16790	16780	329
534	20241017	101600	7586883380	16790	16780	16790	16770	336
535	20241017	101500	7581245650	16770	16780	16780	16770	2755
536	20241017	101400	7535038930	16780	16800	16800	16780	1471
537	20241017	101300	7510352170	16790	16800	16810	16790	1554
538	20241017	101200	7484243920	16800	16800	16810	16790	389
539	20241017	101100	7477709580	16800	16780	16800	16780	344
540	20241017	101000	7471932390	16790	16790	16790	16780	77
541	20241017	100900	7470639880	16790	16780	16800	16770	1429
542	20241017	100800	7446667010	16780	16800	16800	16780	2160
543	20241017	100700	7410416020	16800	16770	16800	16770	351
544	20241017	100600	7404526300	16770	16780	16780	16760	1435
545	20241017	100500	7380465710	16780	16800	16820	16780	3289
546	20241017	100400	7325262490	16780	16760	16800	16760	912
547	20241017	100300	7309967650	16760	16790	16790	16760	728
548	20241017	100200	7297759900	16790	16790	16790	16760	4394
549	20241017	100100	7224043530	16800	16840	16840	16800	717
550	20241017	100000	7211989770	16850	16830	16850	16830	834
551	20241017	095900	7197938640	16840	16800	16850	16800	1488
552	20241017	095800	7172896980	16800	16790	16810	16790	1074
553	20241017	095700	7154850100	16780	16800	16800	16780	1744
554	20241017	095600	7125581920	16790	16800	16800	16790	876
555	20241017	095500	7110870260	16800	16800	16800	16790	1288
556	20241017	095400	7089238630	16800	16820	16820	16800	4069
557	20241017	095300	7020842950	16820	16830	16840	16820	1599
558	20241017	095200	6993938510	16830	16810	16840	16810	1896
559	20241017	095100	6962039000	16810	16790	16810	16790	2174
560	20241017	095000	6925512930	16790	16780	16800	16780	639
561	20241017	094900	6914786130	16780	16760	16780	16750	7117
562	20241017	094800	6795524160	16760	16790	16800	16750	3746
563	20241017	094700	6732689570	16800	16820	16820	16780	2615
564	20241017	094600	6688770590	16810	16830	16830	16810	832
565	20241017	094500	6674781510	16830	16800	16830	16800	952
566	20241017	094400	6658777420	16800	16830	16830	16800	2897
567	20241017	094300	6610079030	16820	16800	16830	16800	648
568	20241017	094200	6599186930	16800	16840	16840	16780	2550
569	20241017	094100	6556333930	16840	16800	16850	16800	2579
570	20241017	094000	6512926420	16800	16750	16800	16740	3212
571	20241017	093900	6459071780	16750	16750	16750	16730	4080
572	20241017	093800	6390781250	16750	16760	16770	16750	3394
573	20241017	093700	6333920720	16750	16750	16760	16740	4649
574	20241017	093600	6256067350	16750	16770	16770	16750	2294
575	20241017	093500	6217621690	16760	16800	16800	16760	6886
576	20241017	093400	6102130470	16800	16820	16830	16800	5517
577	20241017	093300	6009380400	16820	16820	16830	16810	3861
578	20241017	093200	5944457800	16830	16830	16840	16820	2935
579	20241017	093100	5895069030	16830	16860	16870	16820	4739
580	20241017	093000	5815291290	16850	16870	16890	16850	3223
581	20241017	092900	5760926640	16870	16850	16870	16850	2411
582	20241017	092800	5720285710	16850	16880	16880	16820	9535
583	20241017	092700	5559659570	16880	16920	16940	16880	6962
584	20241017	092600	5442008950	16940	16920	16940	16910	2080
585	20241017	092500	5406823430	16920	16970	16970	16920	5293
586	20241017	092400	5317167040	16950	16960	16970	16940	2732
587	20241017	092300	5270846960	16970	16920	16970	16920	500
588	20241017	092200	5262372190	16920	16920	16940	16910	2292
589	20241017	092100	5223595480	16930	16890	16930	16890	1709
590	20241017	092000	5194703820	16890	16940	16960	16880	11211
591	20241017	091900	5004964840	16950	16990	17000	16940	5734
592	20241017	091800	4907670760	17000	16980	17000	16970	4518
593	20241017	091700	4830929520	16980	16980	16990	16950	2299
594	20241017	091600	4791896490	16970	17090	17090	16920	18273
595	20241017	091500	4481749160	17090	17010	17100	16950	9965
596	20241017	091400	4312046460	16980	17060	17070	16980	18805
597	20241017	091300	3991653730	17070	17070	17110	17030	23479
598	20241017	091200	3590859150	17090	16860	17180	16840	34075
599	20241017	091100	3010154090	16860	16900	16920	16840	13204
600	20241017	091000	2787429670	16920	16890	16930	16870	3874
601	20241017	090900	2721975750	16920	16950	17000	16900	22224
602	20241017	090800	2345378480	16940	16920	16950	16900	17302
603	20241017	090700	2052430930	16920	16890	16940	16840	16124
604	20241017	090600	1779959230	16890	16860	16890	16820	8910
605	20241017	090500	1629787380	16860	16850	16860	16830	6382
606	20241017	090400	1522257090	16850	16800	16850	16770	5587
607	20241017	090300	1428394240	16800	16820	16820	16770	6058
608	20241017	090200	1326677180	16820	16770	16850	16720	10083
609	20241017	090100	1157398790	16730	16800	16890	16730	21728
610	20241017	090000	792631950	16800	16720	16890	16720	46817