KissMeData/048410/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193000	2537377550	16920	16920	16920	16920	3946
3	20241024	192900	2537377550	16920	16920	16920	16920	0
4	20241024	192800	2537377550	16920	16920	16920	16920	0
5	20241024	192700	2537377550	16920	16920	16920	16920	0
6	20241024	192600	2537377550	16920	16920	16920	16920	0
7	20241024	192500	2537377550	16920	16920	16920	16920	0
8	20241024	192400	2537377550	16920	16920	16920	16920	0
9	20241024	192300	2537377550	16920	16920	16920	16920	0
10	20241024	192200	2537377550	16920	16920	16920	16920	0
11	20241024	192100	2537377550	16920	16920	16920	16920	0
12	20241024	192000	2537377550	16920	16920	16920	16920	0
13	20241024	191900	2537377550	16920	16920	16920	16920	0
14	20241024	191800	2537377550	16920	16920	16920	16920	0
15	20241024	191700	2537377550	16920	16920	16920	16920	0
16	20241024	191600	2537377550	16920	16920	16920	16920	0
17	20241024	191500	2537377550	16920	16920	16920	16920	0
18	20241024	191400	2537377550	16920	16920	16920	16920	0
19	20241024	191300	2537377550	16920	16920	16920	16920	0
20	20241024	191200	2537377550	16920	16920	16920	16920	0
21	20241024	191100	2537377550	16920	16920	16920	16920	0
22	20241024	191000	2537377550	16920	16920	16920	16920	0
23	20241024	190900	2537377550	16920	16920	16920	16920	0
24	20241024	190800	2537377550	16920	16920	16920	16920	0
25	20241024	190700	2537377550	16920	16920	16920	16920	0
26	20241024	190600	2537377550	16920	16920	16920	16920	0
27	20241024	190500	2537377550	16920	16920	16920	16920	0
28	20241024	190400	2537377550	16920	16920	16920	16920	0
29	20241024	190300	2537377550	16920	16920	16920	16920	0
30	20241024	190200	2537377550	16920	16920	16920	16920	0
31	20241024	190100	2537377550	16920	16920	16920	16920	0
32	20241024	190000	2537377550	16920	16920	16920	16920	3946
33	20241024	185900	2537377550	16920	16920	16920	16920	0
34	20241024	185800	2537377550	16920	16920	16920	16920	0
35	20241024	185700	2537377550	16920	16920	16920	16920	0
36	20241024	185600	2537377550	16920	16920	16920	16920	0
37	20241024	185500	2537377550	16920	16920	16920	16920	0
38	20241024	185400	2537377550	16920	16920	16920	16920	0
39	20241024	185300	2537377550	16920	16920	16920	16920	0
40	20241024	185200	2537377550	16920	16920	16920	16920	0
41	20241024	185100	2537377550	16920	16920	16920	16920	0
42	20241024	185000	2537377550	16920	16920	16920	16920	0
43	20241024	184900	2537377550	16920	16920	16920	16920	0
44	20241024	184800	2537377550	16920	16920	16920	16920	0
45	20241024	184700	2537377550	16920	16920	16920	16920	0
46	20241024	184600	2537377550	16920	16920	16920	16920	0
47	20241024	184500	2537377550	16920	16920	16920	16920	0
48	20241024	184400	2537377550	16920	16920	16920	16920	0
49	20241024	184300	2537377550	16920	16920	16920	16920	0
50	20241024	184200	2537377550	16920	16920	16920	16920	0
51	20241024	184100	2537377550	16920	16920	16920	16920	0
52	20241024	184000	2537377550	16920	16920	16920	16920	0
53	20241024	183900	2537377550	16920	16920	16920	16920	0
54	20241024	183800	2537377550	16920	16920	16920	16920	0
55	20241024	183700	2537377550	16920	16920	16920	16920	0
56	20241024	183600	2537377550	16920	16920	16920	16920	0
57	20241024	183500	2537377550	16920	16920	16920	16920	0
58	20241024	183400	2537377550	16920	16920	16920	16920	0
59	20241024	183300	2537377550	16920	16920	16920	16920	0
60	20241024	183200	2537377550	16920	16920	16920	16920	0
61	20241024	183100	2537377550	16920	16920	16920	16920	0
62	20241024	183000	2537377550	16920	16920	16920	16920	3946
63	20241024	182900	2537377550	16920	16920	16920	16920	0
64	20241024	182800	2537377550	16920	16920	16920	16920	0
65	20241024	182700	2537377550	16920	16920	16920	16920	0
66	20241024	182600	2537377550	16920	16920	16920	16920	0
67	20241024	182500	2537377550	16920	16920	16920	16920	0
68	20241024	182400	2537377550	16920	16920	16920	16920	0
69	20241024	182300	2537377550	16920	16920	16920	16920	0
70	20241024	182200	2537377550	16920	16920	16920	16920	0
71	20241024	182100	2537377550	16920	16920	16920	16920	0
72	20241024	182000	2537377550	16920	16920	16920	16920	0
73	20241024	181900	2537377550	16920	16920	16920	16920	0
74	20241024	181800	2537377550	16920	16920	16920	16920	0
75	20241024	181700	2537377550	16920	16920	16920	16920	0
76	20241024	181600	2537377550	16920	16920	16920	16920	0
77	20241024	181500	2537377550	16920	16920	16920	16920	0
78	20241024	181400	2537377550	16920	16920	16920	16920	0
79	20241024	181300	2537377550	16920	16920	16920	16920	0
80	20241024	181200	2537377550	16920	16920	16920	16920	0
81	20241024	181100	2537377550	16920	16920	16920	16920	0
82	20241024	181000	2537377550	16920	16920	16920	16920	0
83	20241024	180900	2537377550	16920	16920	16920	16920	0
84	20241024	180800	2537377550	16920	16920	16920	16920	0
85	20241024	180700	2537377550	16920	16920	16920	16920	0
86	20241024	180600	2537377550	16920	16920	16920	16920	0
87	20241024	180500	2537377550	16920	16920	16920	16920	0
88	20241024	180400	2537377550	16920	16920	16920	16920	0
89	20241024	180300	2537377550	16920	16920	16920	16920	0
90	20241024	180200	2537377550	16920	16920	16920	16920	0
91	20241024	180100	2537377550	16920	16920	16920	16920	0
92	20241024	180000	2537377550	16920	16920	16920	16920	3946
93	20241024	175900	2537377550	16920	16920	16920	16920	0
94	20241024	175800	2537377550	16920	16920	16920	16920	0
95	20241024	175700	2537377550	16920	16920	16920	16920	0
96	20241024	175600	2537377550	16920	16920	16920	16920	0
97	20241024	175500	2537377550	16920	16920	16920	16920	0
98	20241024	175400	2537377550	16920	16920	16920	16920	0
99	20241024	175300	2537377550	16920	16920	16920	16920	0
100	20241024	175200	2537377550	16920	16920	16920	16920	0
101	20241024	175100	2537377550	16920	16920	16920	16920	0
102	20241024	175000	2537377550	16920	16920	16920	16920	0
103	20241024	174900	2537377550	16920	16920	16920	16920	0
104	20241024	174800	2537377550	16920	16920	16920	16920	0
105	20241024	174700	2537377550	16920	16920	16920	16920	0
106	20241024	174600	2537377550	16920	16920	16920	16920	0
107	20241024	174500	2537377550	16920	16920	16920	16920	0
108	20241024	174400	2537377550	16920	16920	16920	16920	0
109	20241024	174300	2537377550	16920	16920	16920	16920	0
110	20241024	174200	2537377550	16920	16920	16920	16920	0
111	20241024	174100	2537377550	16920	16920	16920	16920	0
112	20241024	174000	2537377550	16920	16920	16920	16920	0
113	20241024	173900	2537377550	16920	16920	16920	16920	0
114	20241024	173800	2537377550	16920	16920	16920	16920	0
115	20241024	173700	2537377550	16920	16920	16920	16920	0
116	20241024	173600	2537377550	16920	16920	16920	16920	0
117	20241024	173500	2537377550	16920	16920	16920	16920	0
118	20241024	173400	2537377550	16920	16920	16920	16920	0
119	20241024	173300	2537377550	16920	16920	16920	16920	0
120	20241024	173200	2537377550	16920	16920	16920	16920	0
121	20241024	173100	2537377550	16920	16920	16920	16920	0
122	20241024	173000	2537377550	16920	16920	16920	16920	3946
123	20241024	172900	2537377550	16920	16920	16920	16920	0
124	20241024	172800	2537377550	16920	16920	16920	16920	0
125	20241024	172700	2537377550	16920	16920	16920	16920	0
126	20241024	172600	2537377550	16920	16920	16920	16920	0
127	20241024	172500	2537377550	16920	16920	16920	16920	0
128	20241024	172400	2537377550	16920	16920	16920	16920	0
129	20241024	172300	2537377550	16920	16920	16920	16920	0
130	20241024	172200	2537377550	16920	16920	16920	16920	0
131	20241024	172100	2537377550	16920	16920	16920	16920	0
132	20241024	172000	2537377550	16920	16920	16920	16920	0
133	20241024	171900	2537377550	16920	16920	16920	16920	0
134	20241024	171800	2537377550	16920	16920	16920	16920	0
135	20241024	171700	2537377550	16920	16920	16920	16920	0
136	20241024	171600	2537377550	16920	16920	16920	16920	0
137	20241024	171500	2537377550	16920	16920	16920	16920	0
138	20241024	171400	2537377550	16920	16920	16920	16920	0
139	20241024	171300	2537377550	16920	16920	16920	16920	0
140	20241024	171200	2537377550	16920	16920	16920	16920	0
141	20241024	171100	2537377550	16920	16920	16920	16920	0
142	20241024	171000	2537377550	16920	16920	16920	16920	0
143	20241024	170900	2537377550	16920	16920	16920	16920	0
144	20241024	170800	2537377550	16920	16920	16920	16920	0
145	20241024	170700	2537377550	16920	16920	16920	16920	0
146	20241024	170600	2537377550	16920	16920	16920	16920	0
147	20241024	170500	2537377550	16920	16920	16920	16920	0
148	20241024	170400	2537377550	16920	16920	16920	16920	0
149	20241024	170300	2537377550	16920	16920	16920	16920	0
150	20241024	170200	2537377550	16920	16920	16920	16920	0
151	20241024	170100	2537377550	16920	16920	16920	16920	0
152	20241024	170000	2537377550	16920	16920	16920	16920	3946
153	20241024	165900	2537377550	16920	16920	16920	16920	0
154	20241024	165800	2537377550	16920	16920	16920	16920	0
155	20241024	165700	2537377550	16920	16920	16920	16920	0
156	20241024	165600	2537377550	16920	16920	16920	16920	0
157	20241024	165500	2537377550	16920	16920	16920	16920	0
158	20241024	165400	2537377550	16920	16920	16920	16920	0
159	20241024	165300	2537377550	16920	16920	16920	16920	0
160	20241024	165200	2537377550	16920	16920	16920	16920	0
161	20241024	165100	2537377550	16920	16920	16920	16920	0
162	20241024	165000	2537377550	16920	16920	16920	16920	0
163	20241024	164900	2537377550	16920	16920	16920	16920	0
164	20241024	164800	2537377550	16920	16920	16920	16920	0
165	20241024	164700	2537377550	16920	16920	16920	16920	0
166	20241024	164600	2537377550	16920	16920	16920	16920	0
167	20241024	164500	2537377550	16920	16920	16920	16920	0
168	20241024	164400	2537377550	16920	16920	16920	16920	0
169	20241024	164300	2537377550	16920	16920	16920	16920	0
170	20241024	164200	2537377550	16920	16920	16920	16920	0
171	20241024	164100	2537377550	16920	16920	16920	16920	0
172	20241024	164000	2537377550	16920	16920	16920	16920	0
173	20241024	163900	2537377550	16920	16920	16920	16920	0
174	20241024	163800	2537377550	16920	16920	16920	16920	0
175	20241024	163700	2537377550	16920	16920	16920	16920	0
176	20241024	163600	2537377550	16920	16920	16920	16920	0
177	20241024	163500	2537377550	16920	16920	16920	16920	0
178	20241024	163400	2537377550	16920	16920	16920	16920	0
179	20241024	163300	2537377550	16920	16920	16920	16920	0
180	20241024	163200	2537377550	16920	16920	16920	16920	0
181	20241024	163100	2537377550	16920	16920	16920	16920	0
182	20241024	163000	2537377550	16920	16920	16920	16920	3946
183	20241024	162900	2537377550	16920	16920	16920	16920	0
184	20241024	162800	2537377550	16920	16920	16920	16920	0
185	20241024	162700	2537377550	16920	16920	16920	16920	0
186	20241024	162600	2537377550	16920	16920	16920	16920	0
187	20241024	162500	2537377550	16920	16920	16920	16920	0
188	20241024	162400	2537377550	16920	16920	16920	16920	0
189	20241024	162300	2537377550	16920	16920	16920	16920	0
190	20241024	162200	2537377550	16920	16920	16920	16920	0
191	20241024	162100	2537377550	16920	16920	16920	16920	0
192	20241024	162000	2537377550	16920	16920	16920	16920	0
193	20241024	161900	2537377550	16920	16920	16920	16920	0
194	20241024	161800	2537377550	16920	16920	16920	16920	0
195	20241024	161700	2537377550	16920	16920	16920	16920	0
196	20241024	161600	2537377550	16920	16920	16920	16920	0
197	20241024	161500	2537377550	16920	16920	16920	16920	0
198	20241024	161400	2537377550	16920	16920	16920	16920	0
199	20241024	161300	2537377550	16920	16920	16920	16920	0
200	20241024	161200	2537377550	16920	16920	16920	16920	0
201	20241024	161100	2537377550	16920	16920	16920	16920	0
202	20241024	161000	2537377550	16920	16920	16920	16920	0
203	20241024	160900	2537377550	16920	16920	16920	16920	0
204	20241024	160800	2537377550	16920	16920	16920	16920	0
205	20241024	160700	2537377550	16920	16920	16920	16920	0
206	20241024	160600	2537377550	16920	16920	16920	16920	0
207	20241024	160500	2537377550	16920	16920	16920	16920	0
208	20241024	160400	2537377550	16920	16920	16920	16920	0
209	20241024	160300	2537377550	16920	16920	16920	16920	0
210	20241024	160200	2537377550	16920	16920	16920	16920	0
211	20241024	160100	2537377550	16920	16920	16920	16920	0
212	20241024	160000	2537377550	16920	16920	16920	16920	3946
213	20241024	155900	2537377550	16920	16920	16920	16920	0
214	20241024	155800	2537377550	16920	16920	16920	16920	0
215	20241024	155700	2537377550	16920	16920	16920	16920	0
216	20241024	155600	2537377550	16920	16920	16920	16920	0
217	20241024	155500	2537377550	16920	16920	16920	16920	0
218	20241024	155400	2537377550	16920	16920	16920	16920	0
219	20241024	155300	2537377550	16920	16920	16920	16920	0
220	20241024	155200	2537377550	16920	16920	16920	16920	0
221	20241024	155100	2537377550	16920	16920	16920	16920	0
222	20241024	155000	2537377550	16920	16920	16920	16920	0
223	20241024	154900	2537377550	16920	16920	16920	16920	0
224	20241024	154800	2537377550	16920	16920	16920	16920	0
225	20241024	154700	2537377550	16920	16920	16920	16920	0
226	20241024	154600	2537377550	16920	16920	16920	16920	0
227	20241024	154500	2537377550	16920	16920	16920	16920	0
228	20241024	154400	2537377550	16920	16920	16920	16920	0
229	20241024	154300	2537377550	16920	16920	16920	16920	0
230	20241024	154200	2537377550	16920	16920	16920	16920	0
231	20241024	154100	2537377550	16920	16920	16920	16920	0
232	20241024	154000	2537377550	16920	16920	16920	16920	0
233	20241024	153900	2537377550	16920	16920	16920	16920	0
234	20241024	153800	2537377550	16920	16920	16920	16920	0
235	20241024	153700	2537377550	16920	16920	16920	16920	0
236	20241024	153600	2537377550	16920	16920	16920	16920	0
237	20241024	153500	2537377550	16920	16920	16920	16920	0
238	20241024	153400	2537377550	16920	16920	16920	16920	0
239	20241024	153300	2537377550	16920	16920	16920	16920	0
240	20241024	153200	2537377550	16920	16920	16920	16920	0
241	20241024	153100	2537377550	16920	16920	16920	16920	0
242	20241024	153000	2537377550	16920	16920	16920	16920	7892
243	20241024	152900	2470611230	16950	16950	16950	16950	0
244	20241024	152800	2470611230	16950	16950	16950	16950	0
245	20241024	152700	2470611230	16950	16950	16950	16950	0
246	20241024	152600	2470611230	16950	16950	16950	16950	0
247	20241024	152500	2470611230	16950	16950	16950	16950	0
248	20241024	152400	2470611230	16950	16950	16950	16950	0
249	20241024	152300	2470611230	16950	16950	16950	16950	0
250	20241024	152200	2470611230	16950	16950	16950	16950	0
251	20241024	152100	2470611230	16950	16950	16950	16950	0
252	20241024	152000	2470611230	16950	16950	16950	16950	0
253	20241024	151900	2470611230	16950	16940	16950	16930	690
254	20241024	151800	2458927460	16940	16940	16950	16940	739
255	20241024	151700	2446408780	16950	16940	16950	16940	325
256	20241024	151600	2440901160	16940	16930	16940	16930	122
257	20241024	151500	2438834990	16940	16950	16950	16940	732
258	20241024	151400	2426428880	16950	16940	16950	16930	911
259	20241024	151300	2410996820	16930	16930	16940	16930	212
260	20241024	151200	2407407610	16930	16930	16940	16930	3
261	20241024	151100	2407356810	16940	16940	16940	16930	21
262	20241024	151000	2407001170	16940	16940	16950	16920	772
263	20241024	150900	2393930140	16940	16920	16940	16920	337
264	20241024	150800	2388227100	16920	16930	16940	16920	511
265	20241024	150700	2379576700	16940	16930	16940	16930	629
266	20241024	150600	2368926440	16930	16920	16930	16920	326
267	20241024	150500	2363408600	16920	16920	16920	16920	8
268	20241024	150400	2363273240	16920	16930	16930	16920	108
269	20241024	150300	2361444840	16930	16940	16940	16930	274
270	20241024	150200	2356805820	16930	16940	16940	16930	1254
271	20241024	150100	2335570860	16940	16950	16950	16940	419
272	20241024	150000	2328468860	16930	16930	16930	16930	114
273	20241024	145900	2326538840	16930	16930	16930	16930	4
274	20241024	145800	2326471120	16920	16920	16920	16920	16
275	20241024	145700	2326200400	16910	16930	16930	16910	1560
276	20241024	145600	2299809760	16930	16930	16930	16930	350
277	20241024	145500	2293884260	16930	16920	16930	16920	351
278	20241024	145400	2287943560	16910	16930	16930	16910	635
279	20241024	145300	2277198330	16930	16930	16930	16930	13
280	20241024	145200	2276978240	16930	16930	16930	16920	31
281	20241024	145100	2276453600	16910	16910	16930	16910	161
282	20241024	145000	2273730790	16910	16910	16910	16900	459
283	20241024	144900	2265969110	16910	16930	16930	16900	5243
284	20241024	144800	2177276110	16950	16950	16950	16930	40
285	20241024	144700	2176598850	16950	16940	16950	16930	667
286	20241024	144600	2165305500	16940	16940	16940	16940	59
287	20241024	144500	2164306040	16940	16940	16950	16940	304
288	20241024	144400	2159155740	16950	16940	16950	16940	875
289	20241024	144300	2144333030	16950	16930	16950	16930	746
290	20241024	144200	2131700760	16930	16940	16940	16930	237
291	20241024	144100	2127687980	16950	16930	16950	16930	193
292	20241024	144000	2124418610	16940	16940	16940	16930	253
293	20241024	143900	2120134790	16930	16940	16940	16930	452
294	20241024	143800	2112478910	16940	16930	16940	16930	113
295	20241024	143700	2110564700	16930	16940	16940	16930	361
296	20241024	143600	2104449700	16940	16940	16940	16940	891
297	20241024	143500	2089356160	16940	16940	16940	16940	22
298	20241024	143400	2088983480	16940	16950	16950	16940	445
299	20241024	143300	2081442230	16950	16940	16950	16940	280
300	20241024	143200	2076698850	16950	16950	16950	16950	1771
301	20241024	143100	2046680400	16950	16970	16970	16950	8451
302	20241024	143000	1903358090	16970	16970	16970	16970	114
303	20241024	142900	1901423510	16970	16970	16990	16970	176
304	20241024	142800	1898436770	16970	16970	16970	16970	133
305	20241024	142700	1896179760	16960	16960	16960	16960	62
306	20241024	142600	1895128240	16960	16960	16960	16960	113
307	20241024	142500	1893211760	16960	16970	16970	16950	1109
308	20241024	142400	1874409430	16970	16960	16970	16960	406
309	20241024	142300	1867522620	16970	16970	16970	16970	0
310	20241024	142200	1867522620	16970	16970	16970	16970	0
311	20241024	142100	1867522620	16970	16970	16970	16970	2
312	20241024	142000	1867488680	16970	16970	16970	16970	16
313	20241024	141900	1867217160	16970	16970	16970	16970	9
314	20241024	141800	1867064430	16960	16960	16960	16960	16
315	20241024	141700	1866793070	16960	16960	16960	16960	122
316	20241024	141600	1864723950	16960	16960	16960	16960	354
317	20241024	141500	1858720110	16960	16960	16970	16960	64
318	20241024	141400	1857634610	16960	16960	16960	16960	200
319	20241024	141300	1854242610	16960	16960	16960	16960	701
320	20241024	141200	1842353650	16970	16970	16970	16970	453
321	20241024	141100	1834666240	16970	16960	16970	16960	293
322	20241024	141000	1829695770	16960	16960	16960	16960	11
323	20241024	140900	1829509210	16960	16960	16960	16960	35
324	20241024	140800	1828915610	16960	16960	16960	16960	190
325	20241024	140700	1825693210	16960	16960	16960	16960	0
326	20241024	140600	1825693210	16960	16960	16960	16960	446
327	20241024	140500	1818129050	16960	16960	16960	16960	336
328	20241024	140400	1812430490	16960	16970	16970	16960	400
329	20241024	140300	1805646290	16970	16970	16970	16970	0
330	20241024	140200	1805646290	16970	16970	16970	16970	1275
331	20241024	140100	1784009540	16970	16960	16980	16960	202
332	20241024	140000	1780581630	16960	16960	16990	16960	269
333	20241024	135900	1776019360	16960	16980	16980	16960	159
334	20241024	135800	1773322140	16980	16980	16980	16980	151
335	20241024	135700	1770758160	16960	16960	16960	16960	70
336	20241024	135600	1769570960	16960	16980	16980	16960	31
337	20241024	135500	1769044800	16960	16960	16980	16960	59
338	20241024	135400	1768043560	16960	16960	16960	16960	9
339	20241024	135300	1767890920	16960	16980	16980	16960	579
340	20241024	135200	1758070810	16960	16960	16960	16960	0
341	20241024	135100	1758070810	16960	16970	16970	16960	71
342	20241024	135000	1756866590	16960	16960	16960	16960	14
343	20241024	134900	1756629150	16960	16970	16970	16960	49
344	20241024	134800	1755797850	17000	16990	17000	16990	4
345	20241024	134700	1755729880	16990	16990	16990	16990	114
346	20241024	134600	1753793020	17000	16960	17000	16960	23
347	20241024	134500	1753402780	17000	17000	17000	17000	11
348	20241024	134400	1753215780	16960	17000	17000	16960	295
349	20241024	134300	1748211780	17000	16980	17000	16980	10
350	20241024	134200	1748041960	16980	16980	16980	16980	1
351	20241024	134100	1748024980	17000	17000	17000	17000	0
352	20241024	134000	1748024980	17000	17000	17000	17000	5
353	20241024	133900	1747939980	17000	17000	17000	17000	120
354	20241024	133800	1745899980	17000	16960	17000	16960	413
355	20241024	133700	1738893580	16960	16950	16960	16950	23
356	20241024	133600	1738503510	16950	16960	16960	16950	161
357	20241024	133500	1735774500	16960	16960	16960	16960	5
358	20241024	133400	1735689700	16960	16960	16960	16960	61
359	20241024	133300	1734655140	16960	16960	16960	16960	111
360	20241024	133200	1732772580	17000	17000	17000	17000	81
361	20241024	133100	1731395580	17000	16950	17000	16950	81
362	20241024	133000	1730022580	16950	16960	16960	16950	49
363	20241024	132900	1729192020	16960	16990	17000	16960	431
364	20241024	132800	1721880850	17000	17000	17000	17000	5
365	20241024	132700	1721795850	17000	17000	17000	17000	10
366	20241024	132600	1721625850	17000	17000	17000	17000	1
367	20241024	132500	1721608850	17000	17000	17000	17000	51
368	20241024	132400	1720741850	17000	16960	17000	16960	111
369	20241024	132300	1718858850	16960	16960	16970	16960	523
370	20241024	132200	1709988720	16970	16970	16970	16970	74
371	20241024	132100	1708732940	16970	16970	16970	16970	19
372	20241024	132000	1708410510	16970	16970	16970	16970	29
373	20241024	131900	1707918380	16970	16970	16970	16970	3
374	20241024	131800	1707867470	16960	16960	16960	16960	280
375	20241024	131700	1703118670	16970	16960	16970	16960	54
376	20241024	131600	1702202790	16970	16960	16970	16960	81
377	20241024	131500	1700829020	16960	16970	16970	16960	685
378	20241024	131400	1689209410	16970	16970	16970	16970	12
379	20241024	131300	1689005770	16970	16970	16970	16970	3
380	20241024	131200	1688954860	16970	16970	16970	16970	29
381	20241024	131100	1688462730	16970	17000	17000	16970	570
382	20241024	131000	1678779810	17000	17000	17000	17000	74
383	20241024	130900	1677521810	17000	17000	17000	17000	263
384	20241024	130800	1673050810	17000	17000	17000	17000	324
385	20241024	130700	1667542810	17000	17000	17000	16990	32
386	20241024	130600	1666999110	17000	17000	17000	17000	3
387	20241024	130500	1666948110	17000	16970	17000	16970	308
388	20241024	130400	1661721320	16970	16970	16970	16970	563
389	20241024	130300	1652167210	16960	16960	16960	16960	123
390	20241024	130200	1650081130	16970	16970	16970	16960	99
391	20241024	130100	1648401700	16970	16960	16970	16960	118
392	20241024	130000	1646400390	16960	16970	16970	16960	1384
393	20241024	125900	1622927740	16960	16970	16970	16960	1449
394	20241024	125800	1598338220	16980	16980	16980	16980	7
395	20241024	125700	1598219360	16970	16980	16980	16970	61
396	20241024	125600	1597183790	16980	16980	16980	16980	0
397	20241024	125500	1597183790	16980	16970	16980	16970	60
398	20241024	125400	1596165000	16980	16980	16980	16980	1
399	20241024	125300	1596148020	16980	16980	16980	16980	161
400	20241024	125200	1593414240	16980	16980	16980	16980	181
401	20241024	125100	1590340860	16980	16980	16980	16980	307
402	20241024	125000	1585128000	16980	17000	17000	16980	192
403	20241024	124900	1581865160	16970	16990	16990	16970	3570
404	20241024	124800	1521247920	16990	16990	16990	16990	16
405	20241024	124700	1520976080	16990	16990	16990	16980	42
406	20241024	124600	1520262530	16980	16990	16990	16980	1471
407	20241024	124500	1495270960	17000	17000	17000	17000	0
408	20241024	124400	1495270960	17000	17000	17000	16990	58
409	20241024	124300	1494285320	17000	17000	17000	17000	21
410	20241024	124200	1493928320	17000	17000	17000	17000	21
411	20241024	124100	1493571320	16990	17000	17000	16990	435
412	20241024	124000	1486180470	17000	17000	17000	17000	50
413	20241024	123900	1485330470	17000	17000	17000	17000	445
414	20241024	123800	1477765470	17000	17000	17000	16990	109
415	20241024	123700	1475913500	17000	17000	17000	17000	3
416	20241024	123600	1475862500	17000	17000	17000	17000	830
417	20241024	123500	1461752500	17000	17000	17000	17000	245
418	20241024	123400	1457587500	17000	17000	17000	17000	139
419	20241024	123300	1455224500	17000	17000	17000	16990	233
420	20241024	123200	1451263530	17000	17000	17010	17000	323
421	20241024	123100	1445772510	17000	17000	17000	17000	415
422	20241024	123000	1438717510	17000	17020	17020	17000	124
423	20241024	122900	1436608930	17020	17010	17020	17010	32
424	20241024	122800	1436064600	17000	17000	17000	17000	0
425	20241024	122700	1436064600	17000	17000	17000	17000	0
426	20241024	122600	1436064600	17000	17000	17000	17000	50
427	20241024	122500	1435214600	17000	17000	17000	17000	89
428	20241024	122400	1433701600	17000	17000	17000	17000	544
429	20241024	122300	1424453600	17000	17000	17000	17000	1343
430	20241024	122200	1401622600	17000	17000	17000	17000	262
431	20241024	122100	1397168600	17000	17000	17000	17000	151
432	20241024	122000	1394601600	17000	17000	17020	17000	1244
433	20241024	121900	1373453500	17000	17020	17020	17000	178
434	20241024	121800	1370425910	17020	17010	17020	17000	741
435	20241024	121700	1357826570	17010	17010	17010	17010	149
436	20241024	121600	1355292080	17010	17010	17010	17010	3
437	20241024	121500	1355241050	17000	17000	17000	17000	0
438	20241024	121400	1355241050	17000	17010	17010	17000	66
439	20241024	121300	1354118600	17010	17020	17020	17010	1061
440	20241024	121200	1336070660	17020	17020	17020	17020	33
441	20241024	121100	1335509000	17020	17020	17020	17020	83
442	20241024	121000	1334096340	17020	17020	17020	17020	7
443	20241024	120900	1333977200	17020	17020	17020	17020	5
444	20241024	120800	1333892100	17020	17030	17030	17020	152
445	20241024	120700	1331305050	17060	17020	17060	17020	334
446	20241024	120600	1325617860	17030	17030	17030	17030	0
447	20241024	120500	1325617860	17030	17030	17030	17030	10
448	20241024	120400	1325447560	17030	17030	17030	17030	0
449	20241024	120300	1325447560	17030	17030	17030	17030	0
450	20241024	120200	1325447560	17030	17030	17030	17030	0
451	20241024	120100	1325447560	17030	17030	17030	17030	100
452	20241024	120000	1323744560	17040	17040	17040	17040	0
453	20241024	115900	1323744560	17040	17040	17040	17040	20
454	20241024	115800	1323403760	17060	17060	17060	17060	1
455	20241024	115700	1323386700	17060	17060	17060	17060	1
456	20241024	115600	1323369640	17060	17060	17060	17060	74
457	20241024	115500	1322107200	17060	17050	17060	17050	819
458	20241024	115400	1308136180	17020	17040	17040	17020	128
459	20241024	115300	1305956710	17050	17040	17050	17040	258
460	20241024	115200	1301558450	17040	17050	17050	17040	361
461	20241024	115100	1295404440	17040	17040	17040	17040	56
462	20241024	115000	1294450200	17050	17050	17050	17050	0
463	20241024	114900	1294450200	17050	17040	17050	17040	96
464	20241024	114800	1292813710	17040	17040	17040	17040	1
465	20241024	114700	1292796670	17040	17040	17040	17040	0
466	20241024	114600	1292796670	17040	17040	17040	17040	150
467	20241024	114500	1290240670	17040	17040	17040	17040	34
468	20241024	114400	1289661310	17040	17040	17040	17040	0
469	20241024	114300	1289661310	17040	17040	17040	17040	50
470	20241024	114200	1288809310	17040	17000	17040	17000	289
471	20241024	114100	1283896270	17000	17030	17030	17000	21
472	20241024	114000	1283538940	17000	17030	17030	17000	430
473	20241024	113900	1276227840	17030	17040	17040	17030	52
474	20241024	113800	1275342270	17040	17020	17040	17020	32
475	20241024	113700	1274797230	17010	17010	17010	17010	0
476	20241024	113600	1274797230	17010	17010	17010	17010	0
477	20241024	113500	1274797230	17010	17010	17010	17010	8
478	20241024	113400	1274661150	17000	17000	17000	17000	0
479	20241024	113300	1274661150	17000	17000	17000	17000	309
480	20241024	113200	1269408150	17020	17030	17030	17020	40
481	20241024	113100	1268727150	17040	17040	17040	17040	1
482	20241024	113000	1268710110	17000	17010	17010	16990	651
483	20241024	112900	1257648980	17040	17040	17040	17040	14
484	20241024	112800	1257410420	17040	17040	17040	17040	22
485	20241024	112700	1257035540	17050	17050	17050	17050	0
486	20241024	112600	1257035540	17050	17000	17050	17000	101
487	20241024	112500	1255318490	17000	17000	17000	17000	193
488	20241024	112400	1252037490	17050	17050	17050	17050	30
489	20241024	112300	1251525990	17060	17060	17060	17060	2
490	20241024	112200	1251491870	16990	17040	17060	16990	2835
491	20241024	112100	1203279300	17050	17020	17050	17000	110
492	20241024	112000	1201407840	17010	17050	17050	17010	400
493	20241024	111900	1194595840	17010	17010	17010	17010	1
494	20241024	111800	1194578830	17010	17010	17010	17010	5
495	20241024	111700	1194493780	17010	17010	17010	17000	46
496	20241024	111600	1193711360	17010	17010	17010	17010	46
497	20241024	111500	1192928900	17010	17000	17010	17000	301
498	20241024	111400	1187810900	17010	17000	17010	17000	819
499	20241024	111300	1173880710	17010	17010	17010	17010	1
500	20241024	111200	1173863700	17000	17020	17020	17000	711
501	20241024	111100	1161773110	17020	17010	17020	17010	201
502	20241024	111000	1158353320	17010	17010	17010	17010	200
503	20241024	110900	1154951320	17020	17020	17020	17020	395
504	20241024	110800	1148228420	17020	17020	17020	17020	100
505	20241024	110700	1146526420	17020	17020	17020	17020	401
506	20241024	110600	1139701400	17030	17040	17040	17030	14
507	20241024	110500	1139462960	17040	17040	17040	17010	55
508	20241024	110400	1138526180	17040	17040	17040	17040	128
509	20241024	110300	1136345060	17060	17010	17060	17010	164
510	20241024	110200	1133555270	17000	17070	17070	17000	310
511	20241024	110100	1128280640	17070	17060	17070	17060	4
512	20241024	110000	1128212380	17030	17030	17030	17030	10
513	20241024	105900	1128042080	17030	17010	17030	17010	926
514	20241024	105800	1112284820	17010	17010	17010	17010	29
515	20241024	105700	1111791530	17010	17000	17010	17000	6
516	20241024	105600	1111689520	17000	17000	17000	17000	245
517	20241024	105500	1107524520	17010	17010	17010	17010	0
518	20241024	105400	1107524520	17010	17000	17010	17000	225
519	20241024	105300	1103698210	17000	17010	17010	17000	578
520	20241024	105200	1093872130	17010	17010	17010	17010	0
521	20241024	105100	1093872130	17010	17010	17010	17010	5
522	20241024	105000	1093787080	17010	17000	17010	17000	102
523	20241024	104900	1092053060	17000	17010	17010	17000	32
524	20241024	104800	1091509040	17010	17010	17010	17010	386
525	20241024	104700	1084943180	17010	17020	17020	17010	195
526	20241024	104600	1081626090	17010	17010	17020	17010	225
527	20241024	104500	1077798640	17020	17030	17030	17020	485
528	20241024	104400	1069542770	17030	17030	17030	17030	3
529	20241024	104300	1069491680	17040	17040	17040	17040	0
530	20241024	104200	1069491680	17040	17040	17040	17020	67
531	20241024	104100	1068351080	17040	17040	17040	17030	110
532	20241024	104000	1066477680	17040	17040	17040	17040	7
533	20241024	103900	1066358400	17040	17040	17040	17040	10
534	20241024	103800	1066188000	17040	17040	17040	17040	0
535	20241024	103700	1066188000	17040	17030	17040	17010	90
536	20241024	103600	1064656290	17030	17030	17030	17000	1498
537	20241024	103500	1039188750	17010	17010	17030	17000	42
538	20241024	103400	1038474350	17030	17040	17040	17030	4
539	20241024	103300	1038406220	17010	17010	17010	17010	97
540	20241024	103200	1036756250	17010	17000	17010	17000	274
541	20241024	103100	1032097380	17010	17010	17010	17010	118
542	20241024	103000	1030090200	17010	17010	17010	17010	42
543	20241024	102900	1029375780	17010	17010	17010	17010	126
544	20241024	102800	1027232520	17010	17010	17010	17010	125
545	20241024	102700	1025106270	17000	17010	17010	17000	85
546	20241024	102600	1023661090	17010	17010	17010	17000	130
547	20241024	102500	1021450990	17010	17000	17010	17000	1134
548	20241024	102400	1002170970	17010	17030	17030	17010	1575
549	20241024	102300	975371880	17030	17030	17030	17030	20
550	20241024	102200	975031280	17030	17030	17040	17030	436
551	20241024	102100	967606190	17030	17030	17030	17030	84
552	20241024	102000	966175670	17040	17040	17040	17030	184
553	20241024	101900	963040320	17040	17060	17060	17040	898
554	20241024	101800	947731590	17060	17070	17070	17060	4
555	20241024	101700	947663340	17070	17070	17070	17070	3
556	20241024	101600	947612130	17070	17060	17070	17060	105
557	20241024	101500	945819880	17060	17060	17060	17060	32
558	20241024	101400	945273960	17060	17060	17060	17060	1
559	20241024	101300	945256900	17050	17060	17060	17050	769
560	20241024	101200	932138260	17070	17110	17110	17070	144
561	20241024	101100	929680080	17110	17080	17110	17070	9
562	20241024	101000	929526310	17060	17060	17060	17060	3
563	20241024	100900	929475130	17060	17070	17070	17060	99
564	20241024	100800	927785290	17070	17070	17070	17070	10
565	20241024	100700	927614590	17070	17070	17070	17060	329
566	20241024	100600	922000360	17070	17070	17070	17060	8
567	20241024	100500	921863850	17060	17080	17080	17060	118
568	20241024	100400	919850340	17080	17080	17080	17060	662
569	20241024	100300	908555310	17080	17080	17080	17080	0
570	20241024	100200	908555310	17080	17070	17120	17070	89
571	20241024	100100	907035980	17070	17070	17070	17070	338
572	20241024	100000	901266320	17070	17080	17080	17070	1155
573	20241024	095900	881549960	17120	17120	17120	17120	6
574	20241024	095800	881447240	17090	17080	17090	17080	148
575	20241024	095700	878918890	17080	17070	17080	17070	125
576	20241024	095600	876785110	17080	17080	17080	17070	2092
577	20241024	095500	841064700	17070	17080	17080	17070	33
578	20241024	095400	840501360	17080	17070	17080	17070	35
579	20241024	095300	839903610	17080	17080	17080	17080	421
580	20241024	095200	832712930	17080	17090	17090	17080	190
581	20241024	095100	829466830	17090	17080	17090	17080	130
582	20241024	095000	827246110	17080	17080	17100	17080	332
583	20241024	094900	821570600	17080	17080	17080	17080	957
584	20241024	094800	805225040	17080	17080	17080	17080	30
585	20241024	094700	804712640	17080	17080	17080	17080	49
586	20241024	094600	803875720	17080	17080	17080	17080	22
587	20241024	094500	803499960	17070	17070	17080	17070	53
588	20241024	094400	802595240	17020	17040	17060	17020	1939
589	20241024	094300	769544870	17040	17040	17040	17010	451
590	20241024	094200	761860280	17040	16990	17040	16990	498
591	20241024	094100	753394100	16990	16970	16990	16970	1525
592	20241024	094000	727498720	16970	16980	16980	16970	1045
593	20241024	093900	709760310	16980	16980	16980	16980	87
594	20241024	093800	708283050	16980	16980	16980	16970	108
595	20241024	093700	706449260	16980	16990	16990	16980	10
596	20241024	093600	706279450	16990	16970	16990	16970	57
597	20241024	093500	705311320	16990	16990	16990	16970	25
598	20241024	093400	704886610	16970	16960	16980	16960	363
599	20241024	093300	698729080	16960	17000	17000	16960	312
600	20241024	093200	693432590	17000	17000	17030	16950	241
601	20241024	093100	689338650	17000	16960	17000	16950	401
602	20241024	093000	682530430	16960	16980	16980	16960	295
603	20241024	092900	677526580	16980	17000	17030	16970	487
604	20241024	092800	669249990	17000	17010	17020	17000	936
605	20241024	092700	653335550	17020	17010	17020	17010	128
606	20241024	092600	651157980	17010	17000	17010	16970	397
607	20241024	092500	644414060	16990	16980	16990	16940	992
608	20241024	092400	627590870	16980	17020	17020	16980	1032
609	20241024	092300	610052510	17020	17020	17020	17000	304
610	20241024	092200	604880430	17000	16980	17020	16980	507
611	20241024	092100	596267620	16980	16930	16980	16930	957
612	20241024	092000	580047210	16930	16910	16930	16910	1743
613	20241024	091900	550540550	16900	16910	16930	16900	1564
614	20241024	091800	524097600	16930	16980	16980	16900	4036
615	20241024	091700	455721180	16970	17020	17020	16970	5850
616	20241024	091600	356269970	17040	17040	17040	17010	3090
617	20241024	091500	303685560	17040	17050	17050	17040	600
618	20241024	091400	293457620	17050	17090	17090	17050	132
619	20241024	091300	291206540	17100	17020	17100	17020	29
620	20241024	091200	290711130	17020	17040	17040	17020	1028
621	20241024	091100	273207660	17030	17050	17050	17030	1545
622	20241024	091000	246889770	17110	17050	17110	17040	251
623	20241024	090900	242611850	17050	17110	17110	17040	1250
624	20241024	090800	221292700	17080	17080	17080	17040	1237
625	20241024	090700	200196290	17080	17120	17120	17070	2865
626	20241024	090600	151217380	17120	17220	17220	17100	2188
627	20241024	090500	113750600	17220	17220	17220	17140	63
628	20241024	090400	112666300	17220	17220	17220	17130	94
629	20241024	090300	111055810	17120	17140	17140	17120	1189
630	20241024	090200	90690460	17140	17270	17270	17120	406
631	20241024	090100	83734930	17120	17180	17180	17120	471
632	20241024	090000	75662110	17180	17360	17360	17100	3610