KissMeData/085660/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195700	2814641230	16950	16950	16950	16950	9320
3	20241002	195600	2814641230	16950	16950	16950	16950	0
4	20241002	195500	2814641230	16950	16950	16950	16950	0
5	20241002	195400	2814641230	16950	16950	16950	16950	0
6	20241002	195300	2814641230	16950	16950	16950	16950	0
7	20241002	195200	2814641230	16950	16950	16950	16950	0
8	20241002	195100	2814641230	16950	16950	16950	16950	0
9	20241002	195000	2814641230	16950	16950	16950	16950	0
10	20241002	194900	2814641230	16950	16950	16950	16950	0
11	20241002	194800	2814641230	16950	16950	16950	16950	0
12	20241002	194700	2814641230	16950	16950	16950	16950	0
13	20241002	194600	2814641230	16950	16950	16950	16950	0
14	20241002	194500	2814641230	16950	16950	16950	16950	0
15	20241002	194400	2814641230	16950	16950	16950	16950	0
16	20241002	194300	2814641230	16950	16950	16950	16950	0
17	20241002	194200	2814641230	16950	16950	16950	16950	0
18	20241002	194100	2814641230	16950	16950	16950	16950	0
19	20241002	194000	2814641230	16950	16950	16950	16950	0
20	20241002	193900	2814641230	16950	16950	16950	16950	0
21	20241002	193800	2814641230	16950	16950	16950	16950	0
22	20241002	193700	2814641230	16950	16950	16950	16950	0
23	20241002	193600	2814641230	16950	16950	16950	16950	0
24	20241002	193500	2814641230	16950	16950	16950	16950	0
25	20241002	193400	2814641230	16950	16950	16950	16950	0
26	20241002	193300	2814641230	16950	16950	16950	16950	0
27	20241002	193200	2814641230	16950	16950	16950	16950	0
28	20241002	193100	2814641230	16950	16950	16950	16950	0
29	20241002	193000	2814641230	16950	16950	16950	16950	0
30	20241002	192900	2814641230	16950	16950	16950	16950	0
31	20241002	192800	2814641230	16950	16950	16950	16950	0
32	20241002	192700	2814641230	16950	16950	16950	16950	9320
33	20241002	192600	2814641230	16950	16950	16950	16950	0
34	20241002	192500	2814641230	16950	16950	16950	16950	0
35	20241002	192400	2814641230	16950	16950	16950	16950	0
36	20241002	192300	2814641230	16950	16950	16950	16950	0
37	20241002	192200	2814641230	16950	16950	16950	16950	0
38	20241002	192100	2814641230	16950	16950	16950	16950	0
39	20241002	192000	2814641230	16950	16950	16950	16950	0
40	20241002	191900	2814641230	16950	16950	16950	16950	0
41	20241002	191800	2814641230	16950	16950	16950	16950	0
42	20241002	191700	2814641230	16950	16950	16950	16950	0
43	20241002	191600	2814641230	16950	16950	16950	16950	0
44	20241002	191500	2814641230	16950	16950	16950	16950	0
45	20241002	191400	2814641230	16950	16950	16950	16950	0
46	20241002	191300	2814641230	16950	16950	16950	16950	0
47	20241002	191200	2814641230	16950	16950	16950	16950	0
48	20241002	191100	2814641230	16950	16950	16950	16950	0
49	20241002	191000	2814641230	16950	16950	16950	16950	0
50	20241002	190900	2814641230	16950	16950	16950	16950	0
51	20241002	190800	2814641230	16950	16950	16950	16950	0
52	20241002	190700	2814641230	16950	16950	16950	16950	0
53	20241002	190600	2814641230	16950	16950	16950	16950	0
54	20241002	190500	2814641230	16950	16950	16950	16950	0
55	20241002	190400	2814641230	16950	16950	16950	16950	0
56	20241002	190300	2814641230	16950	16950	16950	16950	0
57	20241002	190200	2814641230	16950	16950	16950	16950	0
58	20241002	190100	2814641230	16950	16950	16950	16950	0
59	20241002	190000	2814641230	16950	16950	16950	16950	0
60	20241002	185900	2814641230	16950	16950	16950	16950	0
61	20241002	185800	2814641230	16950	16950	16950	16950	0
62	20241002	185700	2814641230	16950	16950	16950	16950	9320
63	20241002	185600	2814641230	16950	16950	16950	16950	0
64	20241002	185500	2814641230	16950	16950	16950	16950	0
65	20241002	185400	2814641230	16950	16950	16950	16950	0
66	20241002	185300	2814641230	16950	16950	16950	16950	0
67	20241002	185200	2814641230	16950	16950	16950	16950	0
68	20241002	185100	2814641230	16950	16950	16950	16950	0
69	20241002	185000	2814641230	16950	16950	16950	16950	0
70	20241002	184900	2814641230	16950	16950	16950	16950	0
71	20241002	184800	2814641230	16950	16950	16950	16950	0
72	20241002	184700	2814641230	16950	16950	16950	16950	0
73	20241002	184600	2814641230	16950	16950	16950	16950	0
74	20241002	184500	2814641230	16950	16950	16950	16950	0
75	20241002	184400	2814641230	16950	16950	16950	16950	0
76	20241002	184300	2814641230	16950	16950	16950	16950	0
77	20241002	184200	2814641230	16950	16950	16950	16950	0
78	20241002	184100	2814641230	16950	16950	16950	16950	0
79	20241002	184000	2814641230	16950	16950	16950	16950	0
80	20241002	183900	2814641230	16950	16950	16950	16950	0
81	20241002	183800	2814641230	16950	16950	16950	16950	0
82	20241002	183700	2814641230	16950	16950	16950	16950	0
83	20241002	183600	2814641230	16950	16950	16950	16950	0
84	20241002	183500	2814641230	16950	16950	16950	16950	0
85	20241002	183400	2814641230	16950	16950	16950	16950	0
86	20241002	183300	2814641230	16950	16950	16950	16950	0
87	20241002	183200	2814641230	16950	16950	16950	16950	0
88	20241002	183100	2814641230	16950	16950	16950	16950	0
89	20241002	183000	2814641230	16950	16950	16950	16950	0
90	20241002	182900	2814641230	16950	16950	16950	16950	0
91	20241002	182800	2814641230	16950	16950	16950	16950	0
92	20241002	182700	2814641230	16950	16950	16950	16950	9320
93	20241002	182600	2814641230	16950	16950	16950	16950	0
94	20241002	182500	2814641230	16950	16950	16950	16950	0
95	20241002	182400	2814641230	16950	16950	16950	16950	0
96	20241002	182300	2814641230	16950	16950	16950	16950	0
97	20241002	182200	2814641230	16950	16950	16950	16950	0
98	20241002	182100	2814641230	16950	16950	16950	16950	0
99	20241002	182000	2814641230	16950	16950	16950	16950	0
100	20241002	181900	2814641230	16950	16950	16950	16950	0
101	20241002	181800	2814641230	16950	16950	16950	16950	0
102	20241002	181700	2814641230	16950	16950	16950	16950	0
103	20241002	181600	2814641230	16950	16950	16950	16950	0
104	20241002	181500	2814641230	16950	16950	16950	16950	0
105	20241002	181400	2814641230	16950	16950	16950	16950	0
106	20241002	181300	2814641230	16950	16950	16950	16950	0
107	20241002	181200	2814641230	16950	16950	16950	16950	0
108	20241002	181100	2814641230	16950	16950	16950	16950	0
109	20241002	181000	2814641230	16950	16950	16950	16950	0
110	20241002	180900	2814641230	16950	16950	16950	16950	0
111	20241002	180800	2814641230	16950	16950	16950	16950	0
112	20241002	180700	2814641230	16950	16950	16950	16950	0
113	20241002	180600	2814641230	16950	16950	16950	16950	0
114	20241002	180500	2814641230	16950	16950	16950	16950	0
115	20241002	180400	2814641230	16950	16950	16950	16950	0
116	20241002	180300	2814641230	16950	16950	16950	16950	0
117	20241002	180200	2814641230	16950	16950	16950	16950	0
118	20241002	180100	2814641230	16950	16950	16950	16950	0
119	20241002	180000	2814641230	16950	16950	16950	16950	0
120	20241002	175900	2814641230	16950	16950	16950	16950	0
121	20241002	175800	2814641230	16950	16950	16950	16950	0
122	20241002	175700	2814641230	16950	16950	16950	16950	9320
123	20241002	175600	2814641230	16950	16950	16950	16950	0
124	20241002	175500	2814641230	16950	16950	16950	16950	0
125	20241002	175400	2814641230	16950	16950	16950	16950	0
126	20241002	175300	2814641230	16950	16950	16950	16950	0
127	20241002	175200	2814641230	16950	16950	16950	16950	0
128	20241002	175100	2814641230	16950	16950	16950	16950	0
129	20241002	175000	2814641230	16950	16950	16950	16950	0
130	20241002	174900	2814641230	16950	16950	16950	16950	0
131	20241002	174800	2814641230	16950	16950	16950	16950	0
132	20241002	174700	2814641230	16950	16950	16950	16950	0
133	20241002	174600	2814641230	16950	16950	16950	16950	0
134	20241002	174500	2814641230	16950	16950	16950	16950	0
135	20241002	174400	2814641230	16950	16950	16950	16950	0
136	20241002	174300	2814641230	16950	16950	16950	16950	0
137	20241002	174200	2814641230	16950	16950	16950	16950	0
138	20241002	174100	2814641230	16950	16950	16950	16950	0
139	20241002	174000	2814641230	16950	16950	16950	16950	0
140	20241002	173900	2814641230	16950	16950	16950	16950	0
141	20241002	173800	2814641230	16950	16950	16950	16950	0
142	20241002	173700	2814641230	16950	16950	16950	16950	0
143	20241002	173600	2814641230	16950	16950	16950	16950	0
144	20241002	173500	2814641230	16950	16950	16950	16950	0
145	20241002	173400	2814641230	16950	16950	16950	16950	0
146	20241002	173300	2814641230	16950	16950	16950	16950	0
147	20241002	173200	2814641230	16950	16950	16950	16950	0
148	20241002	173100	2814641230	16950	16950	16950	16950	0
149	20241002	173000	2814641230	16950	16950	16950	16950	0
150	20241002	172900	2814641230	16950	16950	16950	16950	0
151	20241002	172800	2814641230	16950	16950	16950	16950	0
152	20241002	172700	2814641230	16950	16950	16950	16950	9320
153	20241002	172600	2814641230	16950	16950	16950	16950	0
154	20241002	172500	2814641230	16950	16950	16950	16950	0
155	20241002	172400	2814641230	16950	16950	16950	16950	0
156	20241002	172300	2814641230	16950	16950	16950	16950	0
157	20241002	172200	2814641230	16950	16950	16950	16950	0
158	20241002	172100	2814641230	16950	16950	16950	16950	0
159	20241002	172000	2814641230	16950	16950	16950	16950	0
160	20241002	171900	2814641230	16950	16950	16950	16950	0
161	20241002	171800	2814641230	16950	16950	16950	16950	0
162	20241002	171700	2814641230	16950	16950	16950	16950	0
163	20241002	171600	2814641230	16950	16950	16950	16950	0
164	20241002	171500	2814641230	16950	16950	16950	16950	0
165	20241002	171400	2814641230	16950	16950	16950	16950	0
166	20241002	171300	2814641230	16950	16950	16950	16950	0
167	20241002	171200	2814641230	16950	16950	16950	16950	0
168	20241002	171100	2814641230	16950	16950	16950	16950	0
169	20241002	171000	2814641230	16950	16950	16950	16950	0
170	20241002	170900	2814641230	16950	16950	16950	16950	0
171	20241002	170800	2814641230	16950	16950	16950	16950	0
172	20241002	170700	2814641230	16950	16950	16950	16950	0
173	20241002	170600	2814641230	16950	16950	16950	16950	0
174	20241002	170500	2814641230	16950	16950	16950	16950	0
175	20241002	170400	2814641230	16950	16950	16950	16950	0
176	20241002	170300	2814641230	16950	16950	16950	16950	0
177	20241002	170200	2814641230	16950	16950	16950	16950	0
178	20241002	170100	2814641230	16950	16950	16950	16950	0
179	20241002	170000	2814641230	16950	16950	16950	16950	0
180	20241002	165900	2814641230	16950	16950	16950	16950	0
181	20241002	165800	2814641230	16950	16950	16950	16950	0
182	20241002	165700	2814641230	16950	16950	16950	16950	9320
183	20241002	165600	2814641230	16950	16950	16950	16950	0
184	20241002	165500	2814641230	16950	16950	16950	16950	0
185	20241002	165400	2814641230	16950	16950	16950	16950	0
186	20241002	165300	2814641230	16950	16950	16950	16950	0
187	20241002	165200	2814641230	16950	16950	16950	16950	0
188	20241002	165100	2814641230	16950	16950	16950	16950	0
189	20241002	165000	2814641230	16950	16950	16950	16950	0
190	20241002	164900	2814641230	16950	16950	16950	16950	0
191	20241002	164800	2814641230	16950	16950	16950	16950	0
192	20241002	164700	2814641230	16950	16950	16950	16950	0
193	20241002	164600	2814641230	16950	16950	16950	16950	0
194	20241002	164500	2814641230	16950	16950	16950	16950	0
195	20241002	164400	2814641230	16950	16950	16950	16950	0
196	20241002	164300	2814641230	16950	16950	16950	16950	0
197	20241002	164200	2814641230	16950	16950	16950	16950	0
198	20241002	164100	2814641230	16950	16950	16950	16950	0
199	20241002	164000	2814641230	16950	16950	16950	16950	0
200	20241002	163900	2814641230	16950	16950	16950	16950	0
201	20241002	163800	2814641230	16950	16950	16950	16950	0
202	20241002	163700	2814641230	16950	16950	16950	16950	0
203	20241002	163600	2814641230	16950	16950	16950	16950	0
204	20241002	163500	2814641230	16950	16950	16950	16950	0
205	20241002	163400	2814641230	16950	16950	16950	16950	0
206	20241002	163300	2814641230	16950	16950	16950	16950	0
207	20241002	163200	2814641230	16950	16950	16950	16950	0
208	20241002	163100	2814641230	16950	16950	16950	16950	0
209	20241002	163000	2814641230	16950	16950	16950	16950	0
210	20241002	162900	2814641230	16950	16950	16950	16950	0
211	20241002	162800	2814641230	16950	16950	16950	16950	0
212	20241002	162700	2814641230	16950	16950	16950	16950	9320
213	20241002	162600	2814641230	16950	16950	16950	16950	0
214	20241002	162500	2814641230	16950	16950	16950	16950	0
215	20241002	162400	2814641230	16950	16950	16950	16950	0
216	20241002	162300	2814641230	16950	16950	16950	16950	0
217	20241002	162200	2814641230	16950	16950	16950	16950	0
218	20241002	162100	2814641230	16950	16950	16950	16950	0
219	20241002	162000	2814641230	16950	16950	16950	16950	0
220	20241002	161900	2814641230	16950	16950	16950	16950	0
221	20241002	161800	2814641230	16950	16950	16950	16950	0
222	20241002	161700	2814641230	16950	16950	16950	16950	0
223	20241002	161600	2814641230	16950	16950	16950	16950	0
224	20241002	161500	2814641230	16950	16950	16950	16950	0
225	20241002	161400	2814641230	16950	16950	16950	16950	0
226	20241002	161300	2814641230	16950	16950	16950	16950	0
227	20241002	161200	2814641230	16950	16950	16950	16950	0
228	20241002	161100	2814641230	16950	16950	16950	16950	0
229	20241002	161000	2814641230	16950	16950	16950	16950	0
230	20241002	160900	2814641230	16950	16950	16950	16950	0
231	20241002	160800	2814641230	16950	16950	16950	16950	0
232	20241002	160700	2814641230	16950	16950	16950	16950	0
233	20241002	160600	2814641230	16950	16950	16950	16950	0
234	20241002	160500	2814641230	16950	16950	16950	16950	0
235	20241002	160400	2814641230	16950	16950	16950	16950	0
236	20241002	160300	2814641230	16950	16950	16950	16950	0
237	20241002	160200	2814641230	16950	16950	16950	16950	0
238	20241002	160100	2814641230	16950	16950	16950	16950	0
239	20241002	160000	2814641230	16950	16950	16950	16950	0
240	20241002	155900	2814641230	16950	16950	16950	16950	0
241	20241002	155800	2814641230	16950	16950	16950	16950	0
242	20241002	155700	2814641230	16950	16950	16950	16950	9320
243	20241002	155600	2814641230	16950	16950	16950	16950	0
244	20241002	155500	2814641230	16950	16950	16950	16950	0
245	20241002	155400	2814641230	16950	16950	16950	16950	0
246	20241002	155300	2814641230	16950	16950	16950	16950	0
247	20241002	155200	2814641230	16950	16950	16950	16950	0
248	20241002	155100	2814641230	16950	16950	16950	16950	0
249	20241002	155000	2814641230	16950	16950	16950	16950	0
250	20241002	154900	2814641230	16950	16950	16950	16950	0
251	20241002	154800	2814641230	16950	16950	16950	16950	0
252	20241002	154700	2814641230	16950	16950	16950	16950	0
253	20241002	154600	2814641230	16950	16950	16950	16950	0
254	20241002	154500	2814641230	16950	16950	16950	16950	0
255	20241002	154400	2814641230	16950	16950	16950	16950	0
256	20241002	154300	2814641230	16950	16950	16950	16950	0
257	20241002	154200	2814641230	16950	16950	16950	16950	0
258	20241002	154100	2814641230	16950	16950	16950	16950	0
259	20241002	154000	2814641230	16950	16950	16950	16950	0
260	20241002	153900	2814641230	16950	16950	16950	16950	0
261	20241002	153800	2814641230	16950	16950	16950	16950	0
262	20241002	153700	2814641230	16950	16950	16950	16950	0
263	20241002	153600	2814641230	16950	16950	16950	16950	0
264	20241002	153500	2814641230	16950	16950	16950	16950	0
265	20241002	153400	2814641230	16950	16950	16950	16950	0
266	20241002	153300	2814641230	16950	16950	16950	16950	0
267	20241002	153200	2814641230	16950	16950	16950	16950	0
268	20241002	153100	2814641230	16950	16950	16950	16950	0
269	20241002	153000	2814641230	16950	16950	16950	16950	9320
270	20241002	152900	2656667230	17020	17020	17020	17020	0
271	20241002	152800	2656667230	17020	17020	17020	17020	0
272	20241002	152700	2656667230	17020	17020	17020	17020	0
273	20241002	152600	2656667230	17020	17020	17020	17020	0
274	20241002	152500	2656667230	17020	17020	17020	17020	0
275	20241002	152400	2656667230	17020	17020	17020	17020	0
276	20241002	152300	2656667230	17020	17020	17020	17020	0
277	20241002	152200	2656667230	17020	17020	17020	17020	0
278	20241002	152100	2656667230	17020	17020	17020	17020	0
279	20241002	152000	2656667230	17020	17020	17020	17020	0
280	20241002	151900	2656667230	17020	16980	17020	16960	2228
281	20241002	151800	2618833660	16980	16960	16990	16960	1376
282	20241002	151700	2595482210	16990	16960	17000	16960	950
283	20241002	151600	2579367190	16990	16990	17010	16970	2418
284	20241002	151500	2538262100	16990	16970	16990	16970	661
285	20241002	151400	2527035800	16970	16960	16970	16950	75
286	20241002	151300	2525764470	16960	16940	16960	16930	947
287	20241002	151200	2509717250	16940	16940	16940	16940	529
288	20241002	151100	2500755990	16930	16930	16930	16910	177
289	20241002	151000	2497760380	16910	16910	16910	16910	166
290	20241002	150900	2494953320	16900	16940	16940	16900	50
291	20241002	150800	2494106920	16940	16940	16940	16940	31
292	20241002	150700	2493581780	16940	16910	16940	16890	90
293	20241002	150600	2492058180	16940	16890	16940	16890	36
294	20241002	150500	2491448880	16890	16890	16890	16890	548
295	20241002	150400	2482193160	16940	16940	16940	16940	1
296	20241002	150300	2482176220	16890	16940	16940	16890	12
297	20241002	150200	2481973440	16940	16940	16940	16940	202
298	20241002	150100	2478551560	16930	16930	16930	16930	160
299	20241002	150000	2475842760	16870	16900	16930	16870	1515
300	20241002	145900	2450273210	16880	16890	16900	16880	523
301	20241002	145800	2441444780	16880	16890	16890	16880	328
302	20241002	145700	2435907990	16890	16880	16890	16880	254
303	20241002	145600	2431620100	16890	16890	16890	16880	1371
304	20241002	145500	2408474210	16890	16890	16900	16890	336
305	20241002	145400	2402798960	16890	16900	16900	16890	1039
306	20241002	145300	2385250170	16900	16910	16910	16890	276
307	20241002	145200	2380585990	16900	16900	16940	16900	603
308	20241002	145100	2370395250	16900	16890	16900	16890	128
309	20241002	145000	2368233020	16900	16900	16900	16900	312
310	20241002	144900	2362960220	16940	16900	16940	16890	514
311	20241002	144800	2354273110	16890	16890	16890	16890	250
312	20241002	144700	2350050610	16940	16890	16940	16890	676
313	20241002	144600	2338626370	16900	16900	16900	16890	2339
314	20241002	144500	2299112520	16900	16900	16900	16890	6153
315	20241002	144400	2195126830	16900	16910	16910	16900	3489
316	20241002	144300	2136157880	16910	16950	16950	16910	1027
317	20241002	144200	2118770600	16930	16950	16960	16930	291
318	20241002	144100	2113838990	16970	16930	16970	16930	23
319	20241002	144000	2113449560	16930	16930	16930	16930	18
320	20241002	143900	2113144820	16930	16930	16930	16930	155
321	20241002	143800	2110520670	16930	16940	16940	16920	594
322	20241002	143700	2100465350	16940	16960	16960	16940	1589
323	20241002	143600	2073521970	16960	16970	16970	16960	126
324	20241002	143500	2071384050	17000	16990	17000	16990	2
325	20241002	143400	2071350060	16990	16960	17000	16960	132
326	20241002	143300	2069108750	16960	16990	16990	16950	313
327	20241002	143200	2063801170	16990	16970	16990	16970	2089
328	20241002	143100	2028316940	16970	16970	16970	16970	0
329	20241002	143000	2028316940	16970	16970	16970	16970	30
330	20241002	142900	2027807840	16970	16970	16970	16970	257
331	20241002	142800	2023446550	16970	16940	16970	16940	595
332	20241002	142700	2013365750	16940	16940	16940	16940	5
333	20241002	142600	2013281050	16940	16940	16970	16940	71
334	20241002	142500	2012077260	16940	16960	16970	16940	321
335	20241002	142400	2006635690	16950	16950	16950	16950	100
336	20241002	142300	2004940690	16960	16970	16970	16960	185
337	20241002	142200	2001802990	16950	16950	16950	16950	14
338	20241002	142100	2001565690	16950	16960	16960	16950	362
339	20241002	142000	1995427690	16960	16970	16970	16960	110
340	20241002	141900	1993561990	16970	16970	16970	16970	10
341	20241002	141800	1993392290	16970	16970	16970	16970	0
342	20241002	141700	1993392290	16970	16980	16980	16960	213
343	20241002	141600	1989778910	16960	16970	16980	16960	182
344	20241002	141500	1986691750	16970	16950	16970	16950	406
345	20241002	141400	1979808350	16950	16950	16950	16950	104
346	20241002	141300	1978045550	16930	16930	16930	16930	33
347	20241002	141200	1977486860	16930	16930	16930	16930	0
348	20241002	141100	1977486860	16930	16930	16930	16930	112
349	20241002	141000	1975590700	16930	16930	16930	16930	150
350	20241002	140900	1973051200	16950	16950	16950	16950	0
351	20241002	140800	1973051200	16950	16950	16950	16950	1
352	20241002	140700	1973034250	16950	16950	16950	16950	1
353	20241002	140600	1973017300	16950	16950	16950	16950	16
354	20241002	140500	1972746100	16930	16930	16930	16930	0
355	20241002	140400	1972746100	16930	16930	16930	16930	1
356	20241002	140300	1972729170	16970	16970	16970	16970	0
357	20241002	140200	1972729170	16970	16960	16970	16960	50
358	20241002	140100	1971880960	16970	16970	16970	16970	0
359	20241002	140000	1971880960	16970	16970	16970	16970	30
360	20241002	135900	1971371860	16970	16970	16970	16970	0
361	20241002	135800	1971371860	16970	16970	16970	16970	100
362	20241002	135700	1969674860	16970	16970	16970	16970	0
363	20241002	135600	1969674860	16970	16970	16970	16970	1
364	20241002	135500	1969657890	16980	16980	16980	16980	0
365	20241002	135400	1969657890	16980	16980	16980	16980	0
366	20241002	135300	1969657890	16980	16980	16980	16980	0
367	20241002	135200	1969657890	16980	16980	16980	16980	0
368	20241002	135100	1969657890	16980	16910	16980	16910	325
369	20241002	135000	1964152160	16910	16910	16910	16910	0
370	20241002	134900	1964152160	16910	16910	16910	16910	0
371	20241002	134800	1964152160	16910	16910	16910	16910	1
372	20241002	134700	1964135250	16910	16910	16910	16910	1
373	20241002	134600	1964118340	16910	16910	16910	16910	29
374	20241002	134500	1963627950	16910	16900	16910	16900	117
375	20241002	134400	1961650360	16900	16900	16900	16900	150
376	20241002	134300	1959115360	16900	16900	16910	16900	102
377	20241002	134200	1957390650	16900	16900	16900	16900	127
378	20241002	134100	1955244350	16900	16910	16910	16900	149
379	20241002	134000	1952725760	16900	16910	16910	16900	136
380	20241002	133900	1950426760	16900	16900	16900	16900	0
381	20241002	133800	1950426760	16900	16900	16900	16900	0
382	20241002	133700	1950426760	16900	16900	16900	16900	0
383	20241002	133600	1950426760	16900	16910	16910	16900	57
384	20241002	133500	1949463450	16920	16920	16920	16920	5
385	20241002	133400	1949378850	16900	16910	16910	16900	2468
386	20241002	133300	1907661160	16920	16920	16920	16920	92
387	20241002	133200	1906104520	16920	16930	16930	16920	287
388	20241002	133100	1901248410	16960	16960	16960	16960	0
389	20241002	133000	1901248410	16960	16960	16960	16960	0
390	20241002	132900	1901248410	16960	16930	16960	16920	104
391	20241002	132800	1899488150	16930	16930	16930	16930	0
392	20241002	132700	1899488150	16930	16930	16930	16930	196
393	20241002	132600	1896169870	16930	16930	16930	16930	0
394	20241002	132500	1896169870	16930	16920	16930	16910	708
395	20241002	132400	1884195470	16970	16980	16980	16970	90
396	20241002	132300	1882668160	16920	16920	16920	16920	347
397	20241002	132200	1876796920	16920	16980	16980	16920	649
398	20241002	132100	1865812720	16920	16950	16950	16920	932
399	20241002	132000	1850030300	16990	16990	16990	16990	9
400	20241002	131900	1849877390	16990	16960	16990	16950	320
401	20241002	131800	1844445360	16990	16990	16990	16990	20
402	20241002	131700	1844105560	16950	16950	16950	16950	0
403	20241002	131600	1844105560	16950	16950	16950	16950	1
404	20241002	131500	1844088610	16990	16970	16990	16970	100
405	20241002	131400	1842390790	16950	16950	16950	16950	51
406	20241002	131300	1841526340	16950	16940	16950	16940	70
407	20241002	131200	1840340120	16940	16940	16940	16940	0
408	20241002	131100	1840340120	16940	16940	16940	16940	0
409	20241002	131000	1840340120	16940	16930	16940	16930	191
410	20241002	130900	1837106270	16940	16950	16950	16940	350
411	20241002	130800	1831176400	16950	16970	16970	16950	335
412	20241002	130700	1825494800	16960	16970	16990	16960	189
413	20241002	130600	1822287460	16970	16980	16980	16970	192
414	20241002	130500	1819028210	16980	16980	16980	16980	20
415	20241002	130400	1818688610	16990	17000	17000	16990	299
416	20241002	130300	1813608320	17000	17020	17020	17000	2
417	20241002	130200	1813574300	17000	17000	17000	17000	151
418	20241002	130100	1811007300	17000	17000	17000	17000	0
419	20241002	130000	1811007300	17000	17000	17000	17000	220
420	20241002	125900	1807267300	16990	17010	17010	16990	1372
421	20241002	125800	1783942010	17050	17020	17050	17020	201
422	20241002	125700	1780520690	17040	17040	17040	17040	107
423	20241002	125600	1778697410	17050	17020	17050	17010	497
424	20241002	125500	1770241960	17050	17050	17050	17050	0
425	20241002	125400	1770241960	17050	17040	17050	17020	147
426	20241002	125300	1767738140	17050	17040	17050	17040	15
427	20241002	125200	1767482520	17040	17040	17040	17040	2
428	20241002	125100	1767448440	17040	17040	17040	17040	30
429	20241002	125000	1766937240	17050	17050	17050	17050	0
430	20241002	124900	1766937240	17050	17050	17050	17050	0
431	20241002	124800	1766937240	17050	17050	17050	17050	0
432	20241002	124700	1766937240	17050	17030	17050	17030	6
433	20241002	124600	1766835000	17030	17040	17050	17030	160
434	20241002	124500	1764108970	17040	17050	17050	17040	132
435	20241002	124400	1761858580	17050	17050	17050	17050	0
436	20241002	124300	1761858580	17050	17050	17050	17050	104
437	20241002	124200	1760085380	17050	17050	17060	17050	753
438	20241002	124100	1747244210	17050	17040	17050	17040	450
439	20241002	124000	1739574930	17030	17010	17030	17010	329
440	20241002	123900	1733976530	17010	17010	17010	17010	120
441	20241002	123800	1731935330	17010	16990	17010	16990	2100
442	20241002	123700	1696227250	16990	16990	16990	16990	161
443	20241002	123600	1693491860	16990	16990	16990	16990	215
444	20241002	123500	1689839010	16990	16990	16990	16980	47
445	20241002	123400	1689040590	16990	16990	16990	16990	1444
446	20241002	123300	1664507030	17000	17000	17000	17000	20
447	20241002	123200	1664167030	17000	16990	17000	16990	175
448	20241002	123100	1661193770	17000	17000	17000	17000	25
449	20241002	123000	1660768770	17000	17000	17000	17000	0
450	20241002	122900	1660768770	17000	17000	17000	17000	260
451	20241002	122800	1656348770	17000	17000	17000	17000	0
452	20241002	122700	1656348770	17000	17000	17000	17000	60
453	20241002	122600	1655328770	17000	17000	17000	17000	0
454	20241002	122500	1655328770	17000	17000	17000	17000	0
455	20241002	122400	1655328770	17000	16970	17000	16970	989
456	20241002	122300	1638536120	16980	16970	16980	16970	2808
457	20241002	122200	1590880860	16970	16970	16970	16970	2
458	20241002	122100	1590846920	16970	16960	16970	16960	310
459	20241002	122000	1585589220	16970	16970	16970	16970	11
460	20241002	121900	1585402550	16970	16960	16970	16960	301
461	20241002	121800	1580297580	16960	16960	16960	16960	0
462	20241002	121700	1580297580	16960	16960	16960	16960	0
463	20241002	121600	1580297580	16960	16960	16960	16960	50
464	20241002	121500	1579449580	16960	16950	16960	16950	369
465	20241002	121400	1573191440	16950	16950	16950	16950	32
466	20241002	121300	1572649040	16940	16950	16950	16940	100
467	20241002	121200	1570955010	16960	16960	16960	16960	0
468	20241002	121100	1570955010	16960	16960	16960	16960	0
469	20241002	121000	1570955010	16960	16950	16960	16950	128
470	20241002	120900	1568785400	16950	16950	16950	16950	0
471	20241002	120800	1568785400	16950	16950	16950	16950	0
472	20241002	120700	1568785400	16950	16950	16950	16950	80
473	20241002	120600	1567429400	16950	16950	16950	16950	4
474	20241002	120500	1567361600	16950	16920	16950	16920	114
475	20241002	120400	1565431970	16920	16940	16940	16920	173
476	20241002	120300	1562504570	16940	16940	16940	16940	0
477	20241002	120200	1562504570	16940	16940	16940	16940	0
478	20241002	120100	1562504570	16940	16940	16940	16940	20
479	20241002	120000	1562165770	16950	16950	16950	16950	0
480	20241002	115900	1562165770	16950	16950	16950	16950	0
481	20241002	115800	1562165770	16950	16930	16950	16930	954
482	20241002	115700	1546012850	16930	16930	16930	16930	0
483	20241002	115600	1546012850	16930	16930	16930	16930	15
484	20241002	115500	1545758900	16930	16930	16930	16930	0
485	20241002	115400	1545758900	16930	16910	16930	16910	54
486	20241002	115300	1544844700	16900	16900	16900	16900	0
487	20241002	115200	1544844700	16900	16900	16900	16900	3
488	20241002	115100	1544794000	16900	16900	16900	16900	0
489	20241002	115000	1544794000	16900	16900	16900	16900	0
490	20241002	114900	1544794000	16900	16900	16900	16900	69
491	20241002	114800	1543627900	16900	16900	16900	16900	0
492	20241002	114700	1543627900	16900	16900	16900	16900	24
493	20241002	114600	1543222300	16900	16900	16900	16900	139
494	20241002	114500	1540873200	16900	16910	16910	16900	485
495	20241002	114400	1532675250	16920	16940	16940	16920	990
496	20241002	114300	1515919880	16940	16940	16940	16940	10
497	20241002	114200	1515750480	16960	16960	16960	16960	25
498	20241002	114100	1515326480	16950	16950	16950	16950	4
499	20241002	114000	1515258680	16970	16960	16970	16950	1786
500	20241002	113900	1484974460	16970	16970	16970	16970	15
501	20241002	113800	1484719910	16970	16970	16970	16970	50
502	20241002	113700	1483871410	16970	16970	16970	16970	240
503	20241002	113600	1479798610	16970	16970	16970	16970	66
504	20241002	113500	1478678590	16970	16970	16970	16970	130
505	20241002	113400	1476472490	16970	16960	16970	16960	74
506	20241002	113300	1475216720	16970	16970	16970	16970	37
507	20241002	113200	1474588830	16970	16970	16970	16970	330
508	20241002	113100	1468988730	16970	16970	16970	16970	57
509	20241002	113000	1468021440	16970	16970	16970	16970	180
510	20241002	112900	1464966840	16970	16970	16970	16970	41
511	20241002	112800	1464271070	16970	16970	16970	16970	0
512	20241002	112700	1464271070	16970	16970	16970	16970	108
513	20241002	112600	1462438310	16950	16970	16970	16950	162
514	20241002	112500	1459692090	16980	16970	16980	16970	60
515	20241002	112400	1458673300	16970	16950	16980	16950	50
516	20241002	112300	1457824420	16950	16950	16950	16950	1
517	20241002	112200	1457807470	16950	16950	16950	16950	6
518	20241002	112100	1457705770	16950	16970	16980	16950	326
519	20241002	112000	1452175200	16970	16980	16980	16970	220
520	20241002	111900	1448441750	16980	16990	16990	16980	51
521	20241002	111800	1447575370	17000	17000	17000	17000	0
522	20241002	111700	1447575370	17000	17000	17000	17000	3
523	20241002	111600	1447524370	17000	17000	17000	16970	2518
524	20241002	111500	1404718430	17000	16980	17000	16970	467
525	20241002	111400	1396780770	16990	16990	16990	16990	1
526	20241002	111300	1396763780	16990	17000	17000	16990	615
527	20241002	111200	1386311950	17000	17000	17000	17000	5
528	20241002	111100	1386226950	16990	16990	16990	16990	0
529	20241002	111000	1386226950	16990	16990	16990	16990	81
530	20241002	110900	1384850760	16990	16990	16990	16990	0
531	20241002	110800	1384850760	16990	16990	16990	16990	215
532	20241002	110700	1381197910	16960	16960	16960	16960	120
533	20241002	110600	1379162710	16960	16960	16960	16960	140
534	20241002	110500	1376788310	16970	16970	16970	16970	201
535	20241002	110400	1373377340	16970	16960	16990	16960	1579
536	20241002	110300	1346574730	16960	16970	16970	16960	111
537	20241002	110200	1344692060	16970	16970	16970	16970	21
538	20241002	110100	1344335690	16970	16980	16980	16970	324
539	20241002	110000	1338837400	16950	16980	16990	16950	207
540	20241002	105900	1335325500	16990	16950	16990	16950	2
541	20241002	105800	1335291560	16980	16940	16980	16940	128
542	20241002	105700	1333118920	16980	16940	16980	16940	187
543	20241002	105600	1329946860	16940	16940	16940	16940	1
544	20241002	105500	1329929920	16920	16940	16940	16920	563
545	20241002	105400	1320400570	16940	16940	16940	16940	0
546	20241002	105300	1320400570	16940	16990	16990	16940	126
547	20241002	105200	1318265280	16990	16940	16990	16930	138
548	20241002	105100	1315928000	16990	16990	16990	16990	1
549	20241002	105000	1315911010	16980	16940	16980	16940	376
550	20241002	104900	1309537250	16990	16950	16990	16950	15
551	20241002	104800	1309282800	16950	16980	16990	16950	808
552	20241002	104700	1295574360	17000	17000	17000	17000	0
553	20241002	104600	1295574360	17000	17000	17000	17000	9
554	20241002	104500	1295421360	16980	16990	16990	16980	487
555	20241002	104400	1287150200	17000	17010	17010	17000	82
556	20241002	104300	1285756090	17020	17010	17020	17010	7
557	20241002	104200	1285637000	17010	17000	17010	17000	184
558	20241002	104100	1282507210	17000	16990	17000	16990	1716
559	20241002	104000	1253337360	17000	17000	17000	17000	1
560	20241002	103900	1253320360	16990	16990	16990	16990	1026
561	20241002	103800	1235888620	17000	17000	17000	17000	10
562	20241002	103700	1235718620	17000	16960	17000	16960	118
563	20241002	103600	1233714090	17000	16990	17000	16990	120
564	20241002	103500	1231674150	16990	16990	16990	16990	2
565	20241002	103400	1231640170	16990	16990	16990	16990	84
566	20241002	103300	1230213010	16990	16990	16990	16990	50
567	20241002	103200	1229363510	16990	16990	16990	16990	1
568	20241002	103100	1229346520	16920	17000	17000	16920	155
569	20241002	103000	1226715520	16990	16970	16990	16970	957
570	20241002	102900	1210464620	16960	16960	16960	16920	257
571	20241002	102800	1206105980	16960	16940	16970	16920	523
572	20241002	102700	1197241700	16950	16950	16950	16950	90
573	20241002	102600	1195716200	16950	16950	16950	16950	2
574	20241002	102500	1195682300	16950	16950	16950	16950	0
575	20241002	102400	1195682300	16950	16950	16950	16950	0
576	20241002	102300	1195682300	16950	16910	16960	16900	315
577	20241002	102200	1190352280	16920	16920	16960	16920	852
578	20241002	102100	1175936400	16960	16960	16960	16960	200
579	20241002	102000	1172544400	16960	16950	16960	16950	378
580	20241002	101900	1166137150	16950	16900	16950	16900	11
581	20241002	101800	1165951200	16900	16900	16900	16900	50
582	20241002	101700	1165106200	16950	16940	16950	16940	351
583	20241002	101600	1159160250	16900	16940	16940	16900	2
584	20241002	101500	1159126410	16940	16940	16940	16940	0
585	20241002	101400	1159126410	16940	16940	16940	16940	0
586	20241002	101300	1159126410	16940	16940	16940	16940	1
587	20241002	101200	1159109470	16950	16900	16950	16880	514
588	20241002	101100	1150411220	16900	16940	16940	16900	1978
589	20241002	101000	1116970730	16940	16950	16950	16940	115
590	20241002	100900	1115022230	16950	16950	16950	16940	77
591	20241002	100800	1113717820	16950	16950	16950	16940	1220
592	20241002	100700	1093041820	16940	16940	16940	16940	192
593	20241002	100600	1089789340	16940	16940	16940	16940	9
594	20241002	100500	1089636880	16950	16950	16950	16950	219
595	20241002	100400	1085924830	16950	16900	16950	16900	596
596	20241002	100300	1075834970	16900	16900	16900	16900	990
597	20241002	100200	1059103970	16900	16900	16900	16900	1023
598	20241002	100100	1041815270	16900	16900	16900	16900	19
599	20241002	100000	1041494170	16860	16850	16880	16850	524
600	20241002	095900	1032654750	16860	16840	16860	16830	1285
601	20241002	095800	1011017740	16830	16830	16830	16830	30
602	20241002	095700	1010512840	16830	16860	16860	16830	11
603	20241002	095600	1010327680	16810	16810	16810	16810	0
604	20241002	095500	1010327680	16810	16820	16820	16810	62
605	20241002	095400	1009285420	16810	16830	16830	16810	2008
606	20241002	095300	975513950	16850	16870	16870	16830	596
607	20241002	095200	965476930	16880	16880	16880	16880	0
608	20241002	095100	965476930	16880	16880	16880	16830	1139
609	20241002	095000	946295680	16880	16880	16880	16880	0
610	20241002	094900	946295680	16880	16890	16890	16880	440
611	20241002	094800	938867990	16880	16880	16890	16880	2611
612	20241002	094700	894774330	16880	16870	16880	16870	202
613	20241002	094600	891365210	16870	16880	16880	16860	510
614	20241002	094500	882761950	16880	16870	16890	16870	228
615	20241002	094400	878915190	16870	16840	16870	16840	197
616	20241002	094300	875594820	16840	16850	16850	16840	870
617	20241002	094200	860943530	16860	16860	16860	16860	99
618	20241002	094100	859274390	16860	16860	16860	16860	74
619	20241002	094000	858026750	16860	16870	16870	16860	16
620	20241002	093900	857756910	16870	16880	16880	16850	522
621	20241002	093800	848960720	16850	16870	16870	16850	2468
622	20241002	093700	807355410	16870	16900	16900	16870	2652
623	20241002	093600	762565390	16930	16910	16930	16900	677
624	20241002	093500	751119380	16930	16930	16930	16930	350
625	20241002	093400	745193880	16930	16890	16940	16890	180
626	20241002	093300	742149310	16890	16930	16930	16890	1061
627	20241002	093200	724224360	16940	16940	16940	16940	212
628	20241002	093100	720633080	16940	16930	16940	16930	325
629	20241002	093000	715127590	16930	16900	16950	16890	2021
630	20241002	092900	680959230	16890	16890	16890	16890	17
631	20241002	092800	680672100	16890	16890	16890	16890	10
632	20241002	092700	680503200	16850	16850	16850	16850	0
633	20241002	092600	680503200	16850	16870	16880	16850	3185
634	20241002	092500	626772740	16880	16850	16880	16800	3591
635	20241002	092400	566364850	16840	16870	16870	16840	181
636	20241002	092300	563315610	16880	16880	16880	16870	127
637	20241002	092200	561171910	16890	16850	16890	16850	717
638	20241002	092100	549088450	16850	16860	16860	16850	496
639	20241002	092000	540729030	16860	16850	16860	16850	541
640	20241002	091900	531607800	16850	16890	16890	16850	331
641	20241002	091800	526029700	16900	16880	16900	16880	224
642	20241002	091700	522248100	16880	16900	16900	16880	1385
643	20241002	091600	498847770	16900	16930	16940	16900	737
644	20241002	091500	486374270	16930	16900	16930	16900	27
645	20241002	091400	485917220	16930	16920	16930	16900	588
646	20241002	091300	475970390	16920	16890	16920	16890	475
647	20241002	091200	467934440	16890	16810	16890	16800	1486
648	20241002	091100	442851120	16800	16830	16860	16800	5726
649	20241002	091000	346571510	16820	16840	16890	16810	1306
650	20241002	090900	324593700	16840	16880	16880	16830	1262
651	20241002	090800	303333020	16890	16890	16890	16890	309
652	20241002	090700	298114010	16890	16920	16920	16890	557
653	20241002	090600	288698250	16920	16950	16950	16920	378
654	20241002	090500	282295770	16970	16940	16970	16940	2278
655	20241002	090400	243693480	16940	16860	16950	16830	3337
656	20241002	090300	187391660	16860	16900	16930	16860	1512
657	20241002	090200	161816930	16930	16870	16940	16840	1406
658	20241002	090100	138059210	16870	16930	16930	16800	3437
659	20241002	090000	80214430	16920	17040	17040	16920	4710