KissMeData/090460/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200300	5778341190	16790	16790	16790	16790	5422
3	20241015	200200	5778341190	16790	16790	16790	16790	0
4	20241015	200100	5778341190	16790	16790	16790	16790	0
5	20241015	200000	5778341190	16790	16790	16790	16790	0
6	20241015	195900	5778341190	16790	16790	16790	16790	0
7	20241015	195800	5778341190	16790	16790	16790	16790	0
8	20241015	195700	5778341190	16790	16790	16790	16790	0
9	20241015	195600	5778341190	16790	16790	16790	16790	0
10	20241015	195500	5778341190	16790	16790	16790	16790	0
11	20241015	195400	5778341190	16790	16790	16790	16790	0
12	20241015	195300	5778341190	16790	16790	16790	16790	0
13	20241015	195200	5778341190	16790	16790	16790	16790	0
14	20241015	195100	5778341190	16790	16790	16790	16790	0
15	20241015	195000	5778341190	16790	16790	16790	16790	0
16	20241015	194900	5778341190	16790	16790	16790	16790	0
17	20241015	194800	5778341190	16790	16790	16790	16790	0
18	20241015	194700	5778341190	16790	16790	16790	16790	0
19	20241015	194600	5778341190	16790	16790	16790	16790	0
20	20241015	194500	5778341190	16790	16790	16790	16790	0
21	20241015	194400	5778341190	16790	16790	16790	16790	0
22	20241015	194300	5778341190	16790	16790	16790	16790	0
23	20241015	194200	5778341190	16790	16790	16790	16790	0
24	20241015	194100	5778341190	16790	16790	16790	16790	0
25	20241015	194000	5778341190	16790	16790	16790	16790	0
26	20241015	193900	5778341190	16790	16790	16790	16790	0
27	20241015	193800	5778341190	16790	16790	16790	16790	0
28	20241015	193700	5778341190	16790	16790	16790	16790	0
29	20241015	193600	5778341190	16790	16790	16790	16790	0
30	20241015	193500	5778341190	16790	16790	16790	16790	0
31	20241015	193400	5778341190	16790	16790	16790	16790	0
32	20241015	193300	5778341190	16790	16790	16790	16790	5422
33	20241015	193200	5778341190	16790	16790	16790	16790	0
34	20241015	193100	5778341190	16790	16790	16790	16790	0
35	20241015	193000	5778341190	16790	16790	16790	16790	0
36	20241015	192900	5778341190	16790	16790	16790	16790	0
37	20241015	192800	5778341190	16790	16790	16790	16790	0
38	20241015	192700	5778341190	16790	16790	16790	16790	0
39	20241015	192600	5778341190	16790	16790	16790	16790	0
40	20241015	192500	5778341190	16790	16790	16790	16790	0
41	20241015	192400	5778341190	16790	16790	16790	16790	0
42	20241015	192300	5778341190	16790	16790	16790	16790	0
43	20241015	192200	5778341190	16790	16790	16790	16790	0
44	20241015	192100	5778341190	16790	16790	16790	16790	0
45	20241015	192000	5778341190	16790	16790	16790	16790	0
46	20241015	191900	5778341190	16790	16790	16790	16790	0
47	20241015	191800	5778341190	16790	16790	16790	16790	0
48	20241015	191700	5778341190	16790	16790	16790	16790	0
49	20241015	191600	5778341190	16790	16790	16790	16790	0
50	20241015	191500	5778341190	16790	16790	16790	16790	0
51	20241015	191400	5778341190	16790	16790	16790	16790	0
52	20241015	191300	5778341190	16790	16790	16790	16790	0
53	20241015	191200	5778341190	16790	16790	16790	16790	0
54	20241015	191100	5778341190	16790	16790	16790	16790	0
55	20241015	191000	5778341190	16790	16790	16790	16790	0
56	20241015	190900	5778341190	16790	16790	16790	16790	0
57	20241015	190800	5778341190	16790	16790	16790	16790	0
58	20241015	190700	5778341190	16790	16790	16790	16790	0
59	20241015	190600	5778341190	16790	16790	16790	16790	0
60	20241015	190500	5778341190	16790	16790	16790	16790	0
61	20241015	190400	5778341190	16790	16790	16790	16790	0
62	20241015	190300	5778341190	16790	16790	16790	16790	5422
63	20241015	190200	5778341190	16790	16790	16790	16790	0
64	20241015	190100	5778341190	16790	16790	16790	16790	0
65	20241015	190000	5778341190	16790	16790	16790	16790	0
66	20241015	185900	5778341190	16790	16790	16790	16790	0
67	20241015	185800	5778341190	16790	16790	16790	16790	0
68	20241015	185700	5778341190	16790	16790	16790	16790	0
69	20241015	185600	5778341190	16790	16790	16790	16790	0
70	20241015	185500	5778341190	16790	16790	16790	16790	0
71	20241015	185400	5778341190	16790	16790	16790	16790	0
72	20241015	185300	5778341190	16790	16790	16790	16790	0
73	20241015	185200	5778341190	16790	16790	16790	16790	0
74	20241015	185100	5778341190	16790	16790	16790	16790	0
75	20241015	185000	5778341190	16790	16790	16790	16790	0
76	20241015	184900	5778341190	16790	16790	16790	16790	0
77	20241015	184800	5778341190	16790	16790	16790	16790	0
78	20241015	184700	5778341190	16790	16790	16790	16790	0
79	20241015	184600	5778341190	16790	16790	16790	16790	0
80	20241015	184500	5778341190	16790	16790	16790	16790	0
81	20241015	184400	5778341190	16790	16790	16790	16790	0
82	20241015	184300	5778341190	16790	16790	16790	16790	0
83	20241015	184200	5778341190	16790	16790	16790	16790	0
84	20241015	184100	5778341190	16790	16790	16790	16790	0
85	20241015	184000	5778341190	16790	16790	16790	16790	0
86	20241015	183900	5778341190	16790	16790	16790	16790	0
87	20241015	183800	5778341190	16790	16790	16790	16790	0
88	20241015	183700	5778341190	16790	16790	16790	16790	0
89	20241015	183600	5778341190	16790	16790	16790	16790	0
90	20241015	183500	5778341190	16790	16790	16790	16790	0
91	20241015	183400	5778341190	16790	16790	16790	16790	0
92	20241015	183300	5778341190	16790	16790	16790	16790	5422
93	20241015	183200	5778341190	16790	16790	16790	16790	0
94	20241015	183100	5778341190	16790	16790	16790	16790	0
95	20241015	183000	5778341190	16790	16790	16790	16790	0
96	20241015	182900	5778341190	16790	16790	16790	16790	0
97	20241015	182800	5778341190	16790	16790	16790	16790	0
98	20241015	182700	5778341190	16790	16790	16790	16790	0
99	20241015	182600	5778341190	16790	16790	16790	16790	0
100	20241015	182500	5778341190	16790	16790	16790	16790	0
101	20241015	182400	5778341190	16790	16790	16790	16790	0
102	20241015	182300	5778341190	16790	16790	16790	16790	0
103	20241015	182200	5778341190	16790	16790	16790	16790	0
104	20241015	182100	5778341190	16790	16790	16790	16790	0
105	20241015	182000	5778341190	16790	16790	16790	16790	0
106	20241015	181900	5778341190	16790	16790	16790	16790	0
107	20241015	181800	5778341190	16790	16790	16790	16790	0
108	20241015	181700	5778341190	16790	16790	16790	16790	0
109	20241015	181600	5778341190	16790	16790	16790	16790	0
110	20241015	181500	5778341190	16790	16790	16790	16790	0
111	20241015	181400	5778341190	16790	16790	16790	16790	0
112	20241015	181300	5778341190	16790	16790	16790	16790	0
113	20241015	181200	5778341190	16790	16790	16790	16790	0
114	20241015	181100	5778341190	16790	16790	16790	16790	0
115	20241015	181000	5778341190	16790	16790	16790	16790	0
116	20241015	180900	5778341190	16790	16790	16790	16790	0
117	20241015	180800	5778341190	16790	16790	16790	16790	0
118	20241015	180700	5778341190	16790	16790	16790	16790	0
119	20241015	180600	5778341190	16790	16790	16790	16790	0
120	20241015	180500	5778341190	16790	16790	16790	16790	0
121	20241015	180400	5778341190	16790	16790	16790	16790	0
122	20241015	180300	5778341190	16790	16790	16790	16790	5422
123	20241015	180200	5778341190	16790	16790	16790	16790	0
124	20241015	180100	5778341190	16790	16790	16790	16790	0
125	20241015	180000	5778341190	16790	16790	16790	16790	0
126	20241015	175900	5778341190	16790	16790	16790	16790	0
127	20241015	175800	5778341190	16790	16790	16790	16790	0
128	20241015	175700	5778341190	16790	16790	16790	16790	0
129	20241015	175600	5778341190	16790	16790	16790	16790	0
130	20241015	175500	5778341190	16790	16790	16790	16790	0
131	20241015	175400	5778341190	16790	16790	16790	16790	0
132	20241015	175300	5778341190	16790	16790	16790	16790	0
133	20241015	175200	5778341190	16790	16790	16790	16790	0
134	20241015	175100	5778341190	16790	16790	16790	16790	0
135	20241015	175000	5778341190	16790	16790	16790	16790	0
136	20241015	174900	5778341190	16790	16790	16790	16790	0
137	20241015	174800	5778341190	16790	16790	16790	16790	0
138	20241015	174700	5778341190	16790	16790	16790	16790	0
139	20241015	174600	5778341190	16790	16790	16790	16790	0
140	20241015	174500	5778341190	16790	16790	16790	16790	0
141	20241015	174400	5778341190	16790	16790	16790	16790	0
142	20241015	174300	5778341190	16790	16790	16790	16790	0
143	20241015	174200	5778341190	16790	16790	16790	16790	0
144	20241015	174100	5778341190	16790	16790	16790	16790	0
145	20241015	174000	5778341190	16790	16790	16790	16790	0
146	20241015	173900	5778341190	16790	16790	16790	16790	0
147	20241015	173800	5778341190	16790	16790	16790	16790	0
148	20241015	173700	5778341190	16790	16790	16790	16790	0
149	20241015	173600	5778341190	16790	16790	16790	16790	0
150	20241015	173500	5778341190	16790	16790	16790	16790	0
151	20241015	173400	5778341190	16790	16790	16790	16790	0
152	20241015	173300	5778341190	16790	16790	16790	16790	5422
153	20241015	173200	5778341190	16790	16790	16790	16790	0
154	20241015	173100	5778341190	16790	16790	16790	16790	0
155	20241015	173000	5778341190	16790	16790	16790	16790	0
156	20241015	172900	5778341190	16790	16790	16790	16790	0
157	20241015	172800	5778341190	16790	16790	16790	16790	0
158	20241015	172700	5778341190	16790	16790	16790	16790	0
159	20241015	172600	5778341190	16790	16790	16790	16790	0
160	20241015	172500	5778341190	16790	16790	16790	16790	0
161	20241015	172400	5778341190	16790	16790	16790	16790	0
162	20241015	172300	5778341190	16790	16790	16790	16790	0
163	20241015	172200	5778341190	16790	16790	16790	16790	0
164	20241015	172100	5778341190	16790	16790	16790	16790	0
165	20241015	172000	5778341190	16790	16790	16790	16790	0
166	20241015	171900	5778341190	16790	16790	16790	16790	0
167	20241015	171800	5778341190	16790	16790	16790	16790	0
168	20241015	171700	5778341190	16790	16790	16790	16790	0
169	20241015	171600	5778341190	16790	16790	16790	16790	0
170	20241015	171500	5778341190	16790	16790	16790	16790	0
171	20241015	171400	5778341190	16790	16790	16790	16790	0
172	20241015	171300	5778341190	16790	16790	16790	16790	0
173	20241015	171200	5778341190	16790	16790	16790	16790	0
174	20241015	171100	5778341190	16790	16790	16790	16790	0
175	20241015	171000	5778341190	16790	16790	16790	16790	0
176	20241015	170900	5778341190	16790	16790	16790	16790	0
177	20241015	170800	5778341190	16790	16790	16790	16790	0
178	20241015	170700	5778341190	16790	16790	16790	16790	0
179	20241015	170600	5778341190	16790	16790	16790	16790	0
180	20241015	170500	5778341190	16790	16790	16790	16790	0
181	20241015	170400	5778341190	16790	16790	16790	16790	0
182	20241015	170300	5778341190	16790	16790	16790	16790	5422
183	20241015	170200	5778341190	16790	16790	16790	16790	0
184	20241015	170100	5778341190	16790	16790	16790	16790	0
185	20241015	170000	5778341190	16790	16790	16790	16790	0
186	20241015	165900	5778341190	16790	16790	16790	16790	0
187	20241015	165800	5778341190	16790	16790	16790	16790	0
188	20241015	165700	5778341190	16790	16790	16790	16790	0
189	20241015	165600	5778341190	16790	16790	16790	16790	0
190	20241015	165500	5778341190	16790	16790	16790	16790	0
191	20241015	165400	5778341190	16790	16790	16790	16790	0
192	20241015	165300	5778341190	16790	16790	16790	16790	0
193	20241015	165200	5778341190	16790	16790	16790	16790	0
194	20241015	165100	5778341190	16790	16790	16790	16790	0
195	20241015	165000	5778341190	16790	16790	16790	16790	0
196	20241015	164900	5778341190	16790	16790	16790	16790	0
197	20241015	164800	5778341190	16790	16790	16790	16790	0
198	20241015	164700	5778341190	16790	16790	16790	16790	0
199	20241015	164600	5778341190	16790	16790	16790	16790	0
200	20241015	164500	5778341190	16790	16790	16790	16790	0
201	20241015	164400	5778341190	16790	16790	16790	16790	0
202	20241015	164300	5778341190	16790	16790	16790	16790	0
203	20241015	164200	5778341190	16790	16790	16790	16790	0
204	20241015	164100	5778341190	16790	16790	16790	16790	0
205	20241015	164000	5778341190	16790	16790	16790	16790	0
206	20241015	163900	5778341190	16790	16790	16790	16790	0
207	20241015	163800	5778341190	16790	16790	16790	16790	0
208	20241015	163700	5778341190	16790	16790	16790	16790	0
209	20241015	163600	5778341190	16790	16790	16790	16790	0
210	20241015	163500	5778341190	16790	16790	16790	16790	0
211	20241015	163400	5778341190	16790	16790	16790	16790	0
212	20241015	163300	5778341190	16790	16790	16790	16790	5422
213	20241015	163200	5778341190	16790	16790	16790	16790	0
214	20241015	163100	5778341190	16790	16790	16790	16790	0
215	20241015	163000	5778341190	16790	16790	16790	16790	0
216	20241015	162900	5778341190	16790	16790	16790	16790	0
217	20241015	162800	5778341190	16790	16790	16790	16790	0
218	20241015	162700	5778341190	16790	16790	16790	16790	0
219	20241015	162600	5778341190	16790	16790	16790	16790	0
220	20241015	162500	5778341190	16790	16790	16790	16790	0
221	20241015	162400	5778341190	16790	16790	16790	16790	0
222	20241015	162300	5778341190	16790	16790	16790	16790	0
223	20241015	162200	5778341190	16790	16790	16790	16790	0
224	20241015	162100	5778341190	16790	16790	16790	16790	0
225	20241015	162000	5778341190	16790	16790	16790	16790	0
226	20241015	161900	5778341190	16790	16790	16790	16790	0
227	20241015	161800	5778341190	16790	16790	16790	16790	0
228	20241015	161700	5778341190	16790	16790	16790	16790	0
229	20241015	161600	5778341190	16790	16790	16790	16790	0
230	20241015	161500	5778341190	16790	16790	16790	16790	0
231	20241015	161400	5778341190	16790	16790	16790	16790	0
232	20241015	161300	5778341190	16790	16790	16790	16790	0
233	20241015	161200	5778341190	16790	16790	16790	16790	0
234	20241015	161100	5778341190	16790	16790	16790	16790	0
235	20241015	161000	5778341190	16790	16790	16790	16790	0
236	20241015	160900	5778341190	16790	16790	16790	16790	0
237	20241015	160800	5778341190	16790	16790	16790	16790	0
238	20241015	160700	5778341190	16790	16790	16790	16790	0
239	20241015	160600	5778341190	16790	16790	16790	16790	0
240	20241015	160500	5778341190	16790	16790	16790	16790	0
241	20241015	160400	5778341190	16790	16790	16790	16790	0
242	20241015	160300	5778341190	16790	16790	16790	16790	5422
243	20241015	160200	5778341190	16790	16790	16790	16790	0
244	20241015	160100	5778341190	16790	16790	16790	16790	0
245	20241015	160000	5778341190	16790	16790	16790	16790	0
246	20241015	155900	5778341190	16790	16790	16790	16790	0
247	20241015	155800	5778341190	16790	16790	16790	16790	0
248	20241015	155700	5778341190	16790	16790	16790	16790	0
249	20241015	155600	5778341190	16790	16790	16790	16790	0
250	20241015	155500	5778341190	16790	16790	16790	16790	0
251	20241015	155400	5778341190	16790	16790	16790	16790	0
252	20241015	155300	5778341190	16790	16790	16790	16790	0
253	20241015	155200	5778341190	16790	16790	16790	16790	0
254	20241015	155100	5778341190	16790	16790	16790	16790	0
255	20241015	155000	5778341190	16790	16790	16790	16790	0
256	20241015	154900	5778341190	16790	16790	16790	16790	0
257	20241015	154800	5778341190	16790	16790	16790	16790	0
258	20241015	154700	5778341190	16790	16790	16790	16790	0
259	20241015	154600	5778341190	16790	16790	16790	16790	0
260	20241015	154500	5778341190	16790	16790	16790	16790	0
261	20241015	154400	5778341190	16790	16790	16790	16790	0
262	20241015	154300	5778341190	16790	16790	16790	16790	0
263	20241015	154200	5778341190	16790	16790	16790	16790	0
264	20241015	154100	5778341190	16790	16790	16790	16790	0
265	20241015	154000	5778341190	16790	16790	16790	16790	0
266	20241015	153900	5778341190	16790	16790	16790	16790	0
267	20241015	153800	5778341190	16790	16790	16790	16790	0
268	20241015	153700	5778341190	16790	16790	16790	16790	0
269	20241015	153600	5778341190	16790	16790	16790	16790	0
270	20241015	153500	5778341190	16790	16790	16790	16790	0
271	20241015	153400	5778341190	16790	16790	16790	16790	0
272	20241015	153300	5778341190	16790	16790	16790	16790	5422
273	20241015	153200	5778341190	16790	16790	16790	16790	0
274	20241015	153100	5778341190	16790	16790	16790	16790	0
275	20241015	153000	5778341190	16790	16790	16790	16790	5422
276	20241015	152900	5687305810	16800	16800	16800	16800	0
277	20241015	152800	5687305810	16800	16800	16800	16800	0
278	20241015	152700	5687305810	16800	16800	16800	16800	0
279	20241015	152600	5687305810	16800	16800	16800	16800	0
280	20241015	152500	5687305810	16800	16800	16800	16800	0
281	20241015	152400	5687305810	16800	16800	16800	16800	0
282	20241015	152300	5687305810	16800	16800	16800	16800	0
283	20241015	152200	5687305810	16800	16800	16800	16800	0
284	20241015	152100	5687305810	16800	16800	16800	16800	0
285	20241015	152000	5687305810	16800	16800	16800	16800	0
286	20241015	151900	5687305810	16800	16850	16850	16800	332
287	20241015	151800	5681717690	16840	16840	16860	16840	299
288	20241015	151700	5676679830	16830	16820	16830	16790	830
289	20241015	151600	5662725720	16820	16810	16820	16790	1000
290	20241015	151500	5645924320	16790	16800	16810	16790	3995
291	20241015	151400	5578806820	16790	16800	16800	16790	1583
292	20241015	151300	5552224300	16790	16790	16810	16790	1183
293	20241015	151200	5532357830	16790	16800	16800	16790	1535
294	20241015	151100	5506581600	16790	16790	16810	16790	1420
295	20241015	151000	5482730830	16790	16800	16810	16790	1339
296	20241015	150900	5460245590	16790	16800	16800	16790	1844
297	20241015	150800	5429280470	16800	16800	16810	16790	1288
298	20241015	150700	5407644990	16790	16790	16810	16790	2310
299	20241015	150600	5368849900	16790	16800	16810	16790	1185
300	20241015	150500	5348941380	16800	16810	16810	16800	1283
301	20241015	150400	5327381460	16820	16820	16820	16800	1220
302	20241015	150300	5306873220	16820	16810	16820	16800	1771
303	20241015	150200	5277100980	16810	16800	16810	16800	791
304	20241015	150100	5263807290	16810	16800	16810	16800	911
305	20241015	150000	5248497250	16790	16790	16800	16780	929
306	20241015	145900	5232901680	16780	16790	16790	16780	916
307	20241015	145800	5217526200	16790	16800	16800	16780	1198
308	20241015	145700	5197412980	16800	16790	16800	16790	1037
309	20241015	145600	5179992380	16790	16800	16800	16790	640
310	20241015	145500	5169243570	16800	16780	16800	16780	1690
311	20241015	145400	5140870340	16780	16780	16790	16770	2938
312	20241015	145300	5091576400	16790	16790	16790	16780	3822
313	20241015	145200	5027424870	16800	16800	16800	16790	524
314	20241015	145100	5018621680	16800	16790	16800	16790	723
315	20241015	145000	5006478960	16800	16800	16800	16790	2204
316	20241015	144900	4969469130	16800	16800	16800	16790	503
317	20241015	144800	4961019450	16790	16780	16800	16780	1024
318	20241015	144700	4943828840	16780	16810	16810	16780	5051
319	20241015	144600	4858985350	16810	16820	16820	16800	2906
320	20241015	144500	4810140760	16820	16830	16830	16810	392
321	20241015	144400	4803546710	16820	16820	16830	16810	3876
322	20241015	144300	4738378260	16810	16820	16820	16810	1046
323	20241015	144200	4720791800	16830	16820	16830	16810	703
324	20241015	144100	4708965200	16830	16810	16830	16810	517
325	20241015	144000	4700271260	16810	16820	16830	16810	591
326	20241015	143900	4690332040	16820	16830	16830	16820	2306
327	20241015	143800	4651545000	16820	16830	16840	16820	1218
328	20241015	143700	4631049720	16840	16840	16840	16820	2666
329	20241015	143600	4586179080	16840	16840	16850	16830	3544
330	20241015	143500	4526491920	16840	16860	16860	16840	4481
331	20241015	143400	4450985730	16860	16860	16870	16850	862
332	20241015	143300	4436454240	16850	16860	16870	16850	1509
333	20241015	143200	4411025990	16860	16860	16870	16850	425
334	20241015	143100	4403860490	16860	16860	16860	16860	628
335	20241015	143000	4393272410	16870	16870	16870	16860	7463
336	20241015	142900	4267444920	16870	16870	16870	16870	178
337	20241015	142800	4264442060	16870	16870	16870	16870	1479
338	20241015	142700	4239491330	16870	16880	16880	16870	677
339	20241015	142600	4228069810	16860	16880	16880	16860	962
340	20241015	142500	4211838970	16880	16880	16880	16870	159
341	20241015	142400	4209155350	16870	16880	16880	16860	2454
342	20241015	142300	4167759560	16880	16880	16880	16870	2822
343	20241015	142200	4120145610	16870	16880	16880	16870	1304
344	20241015	142100	4098144220	16890	16880	16890	16880	83
345	20241015	142000	4096743100	16880	16870	16890	16870	1013
346	20241015	141900	4079648670	16880	16890	16890	16870	259
347	20241015	141800	4075278400	16890	16880	16890	16870	291
348	20241015	141700	4070367850	16870	16880	16890	16870	529
349	20241015	141600	4061439760	16880	16870	16890	16870	491
350	20241015	141500	4053153960	16880	16890	16890	16870	1373
351	20241015	141400	4029987840	16890	16870	16890	16870	432
352	20241015	141300	4022693980	16880	16880	16880	16870	603
353	20241015	141200	4012517250	16890	16880	16890	16870	498
354	20241015	141100	4004112980	16890	16880	16890	16870	390
355	20241015	141000	3997531300	16880	16870	16890	16870	849
356	20241015	140900	3983199750	16880	16880	16880	16870	477
357	20241015	140800	3975150100	16880	16870	16880	16870	505
358	20241015	140700	3966627460	16870	16880	16880	16870	284
359	20241015	140600	3961835890	16880	16880	16880	16870	595
360	20241015	140500	3951793930	16880	16880	16890	16870	1196
361	20241015	140400	3931606140	16880	16880	16880	16870	827
362	20241015	140300	3917654390	16870	16870	16880	16870	360
363	20241015	140200	3911579490	16870	16880	16880	16870	389
364	20241015	140100	3905015620	16870	16890	16890	16870	1727
365	20241015	140000	3875865590	16890	16890	16890	16880	421
366	20241015	135900	3868757270	16880	16900	16900	16880	316
367	20241015	135800	3863422360	16890	16890	16890	16880	379
368	20241015	135700	3857023240	16900	16880	16900	16880	520
369	20241015	135600	3848241580	16890	16900	16900	16880	354
370	20241015	135500	3842264440	16890	16890	16900	16880	597
371	20241015	135400	3832181920	16890	16900	16900	16890	337
372	20241015	135300	3826487770	16900	16890	16900	16880	119
373	20241015	135200	3824477760	16900	16890	16900	16880	1805
374	20241015	135100	3793987100	16890	16900	16900	16880	455
375	20241015	135000	3786303900	16900	16880	16900	16880	409
376	20241015	134900	3779397210	16890	16900	16900	16880	2144
377	20241015	134800	3743182090	16890	16900	16900	16890	1268
378	20241015	134700	3721764870	16900	16900	16900	16890	11
379	20241015	134600	3721578980	16900	16890	16900	16890	487
380	20241015	134500	3713349960	16900	16900	16900	16880	2748
381	20241015	134400	3666959980	16890	16910	16920	16890	7240
382	20241015	134300	3544644370	16910	16920	16920	16910	459
383	20241015	134200	3536879630	16910	16920	16920	16910	427
384	20241015	134100	3529657370	16910	16910	16920	16910	857
385	20241015	134000	3515159200	16920	16920	16920	16910	898
386	20241015	133900	3499966140	16910	16920	16920	16910	436
387	20241015	133800	3492591210	16920	16920	16920	16910	188
388	20241015	133700	3489411950	16920	16920	16920	16910	475
389	20241015	133600	3481376070	16920	16910	16920	16910	177
390	20241015	133500	3478382900	16920	16920	16920	16910	436
391	20241015	133400	3471006920	16920	16920	16920	16910	372
392	20241015	133300	3464713910	16920	16910	16920	16900	467
393	20241015	133200	3456818150	16900	16910	16920	16900	353
394	20241015	133100	3450848450	16910	16910	16910	16900	364
395	20241015	133000	3444694320	16910	16920	16920	16910	359
396	20241015	132900	3438623080	16920	16930	16930	16910	209
397	20241015	132800	3435085390	16930	16930	16930	16920	520
398	20241015	132700	3426282900	16930	16930	16930	16910	390
399	20241015	132600	3419684470	16930	16930	16930	16920	273
400	20241015	132500	3415063650	16930	16930	16940	16930	88
401	20241015	132400	3413573490	16920	16930	16940	16920	382
402	20241015	132300	3407105260	16930	16930	16930	16930	137
403	20241015	132200	3404785850	16930	16940	16940	16930	153
404	20241015	132100	3402194840	16940	16940	16960	16940	75
405	20241015	132000	3400924020	16940	16950	16960	16940	3521
406	20241015	131900	3341244920	16930	16950	16950	16930	327
407	20241015	131800	3335706180	16950	16950	16950	16940	169
408	20241015	131700	3332842750	16950	16950	16950	16950	771
409	20241015	131600	3319774300	16970	16940	16970	16940	819
410	20241015	131500	3305890160	16950	16940	16950	16940	246
411	20241015	131400	3301721800	16950	16950	16950	16950	178
412	20241015	131300	3298704700	16960	16960	16960	16960	166
413	20241015	131200	3295889340	16970	16960	16970	16950	1236
414	20241015	131100	3274927840	16960	16950	16960	16950	167
415	20241015	131000	3272096540	16950	16960	16960	16950	352
416	20241015	130900	3266129690	16960	16940	16960	16940	1636
417	20241015	130800	3238401870	16940	16920	16940	16920	1466
418	20241015	130700	3213585580	16920	16920	16920	16910	188
419	20241015	130600	3210405790	16920	16920	16920	16910	549
420	20241015	130500	3201116820	16920	16910	16920	16910	380
421	20241015	130400	3194689190	16920	16920	16920	16910	491
422	20241015	130300	3186383830	16910	16900	16920	16900	445
423	20241015	130200	3178858700	16900	16920	16920	16900	232
424	20241015	130100	3174936030	16900	16900	16920	16900	543
425	20241015	130000	3165753940	16910	16920	16920	16900	287
426	20241015	125900	3160900940	16920	16920	16920	16900	656
427	20241015	125800	3149812410	16910	16920	16920	16910	476
428	20241015	125700	3141761000	16910	16910	16920	16900	298
429	20241015	125600	3136721730	16930	16900	16930	16900	377
430	20241015	125500	3130345810	16910	16900	16920	16900	578
431	20241015	125400	3120575440	16910	16920	16920	16900	363
432	20241015	125300	3114437370	16900	16910	16910	16900	348
433	20241015	125200	3108554650	16920	16920	16920	16900	276
434	20241015	125100	3103886640	16910	16920	16920	16910	546
435	20241015	125000	3094652140	16910	16920	16920	16900	342
436	20241015	124900	3088868500	16900	16920	16920	16900	298
437	20241015	124800	3083828720	16930	16940	16940	16910	195
438	20241015	124700	3080528430	16940	16910	16940	16890	2782
439	20241015	124600	3033527660	16950	16900	16950	16900	1096
440	20241015	124500	3014965250	16900	16920	16920	16900	334
441	20241015	124400	3009320150	16920	16920	16920	16890	304
442	20241015	124300	3004182560	16930	16900	16930	16900	562
443	20241015	124200	2994675640	16890	16900	16900	16890	415
444	20241015	124100	2987664120	16890	16900	16900	16890	335
445	20241015	124000	2982004680	16890	16900	16900	16890	434
446	20241015	123900	2974671280	16890	16900	16900	16890	374
447	20241015	123800	2968351990	16890	16900	16900	16890	451
448	20241015	123700	2960732180	16890	16890	16900	16890	191
449	20241015	123600	2957506180	16900	16890	16900	16880	234
450	20241015	123500	2953554300	16900	16900	16900	16890	557
451	20241015	123400	2944142210	16900	16890	16900	16890	535
452	20241015	123300	2935105190	16890	16890	16900	16890	242
453	20241015	123200	2931017420	16890	16900	16900	16890	419
454	20241015	123100	2923938030	16900	16900	16900	16890	472
455	20241015	123000	2915963890	16890	16880	16900	16880	143
456	20241015	122900	2913548840	16910	16900	16910	16880	464
457	20241015	122800	2905710510	16910	16900	16910	16890	464
458	20241015	122700	2897870200	16890	16900	16900	16890	1200
459	20241015	122600	2877601770	16910	16900	16910	16890	473
460	20241015	122500	2869609550	16900	16900	16900	16890	523
461	20241015	122400	2860772970	16890	16890	16900	16890	355
462	20241015	122300	2854775900	16900	16890	16900	16890	558
463	20241015	122200	2845348980	16890	16900	16900	16890	334
464	20241015	122100	2839705890	16890	16910	16920	16890	534
465	20241015	122000	2830682830	16890	16900	16910	16890	1360
466	20241015	121900	2807706700	16910	16900	16910	16890	375
467	20241015	121800	2801370000	16910	16900	16910	16890	262
468	20241015	121700	2796941670	16900	16920	16920	16900	306
469	20241015	121600	2791768300	16920	16930	16930	16900	237
470	20241015	121500	2787761610	16910	16900	16910	16900	482
471	20241015	121400	2779614420	16910	16910	16920	16900	268
472	20241015	121300	2775082690	16910	16900	16920	16900	416
473	20241015	121200	2768048790	16900	16920	16930	16900	314
474	20241015	121100	2762736690	16930	16940	16940	16900	914
475	20241015	121000	2747285290	16940	16910	16940	16910	581
476	20241015	120900	2737451820	16910	16900	16920	16900	452
477	20241015	120800	2729808640	16900	16900	16920	16900	172
478	20241015	120700	2726901380	16900	16920	16930	16900	345
479	20241015	120600	2721066320	16920	16900	16920	16900	467
480	20241015	120500	2713170080	16920	16900	16920	16900	1052
481	20241015	120400	2695389570	16900	16920	16920	16900	386
482	20241015	120300	2688863540	16900	16930	16930	16900	320
483	20241015	120200	2683453700	16910	16920	16920	16900	497
484	20241015	120100	2675049360	16920	16930	16930	16900	344
485	20241015	120000	2669231980	16900	16930	16930	16900	323
486	20241015	115900	2663769950	16930	16940	16940	16900	424
487	20241015	115800	2656598770	16940	16920	16940	16910	529
488	20241015	115700	2647643210	16910	16920	16920	16910	377
489	20241015	115600	2641267420	16910	16910	16920	16910	377
490	20241015	115500	2634891610	16910	16910	16920	16910	490
491	20241015	115400	2626603830	16910	16920	16930	16910	309
492	20241015	115300	2621376940	16920	16910	16930	16910	345
493	20241015	115200	2615540740	16920	16920	16920	16910	501
494	20241015	115100	2607067440	16920	16920	16920	16910	287
495	20241015	115000	2602212900	16920	16920	16930	16910	423
496	20241015	114900	2595057570	16920	16920	16930	16920	397
497	20241015	114800	2588339920	16920	16930	16940	16920	344
498	20241015	114700	2582517730	16930	16930	16940	16920	454
499	20241015	114600	2574831330	16930	16920	16930	16920	276
500	20241015	114500	2570160750	16920	16930	16940	16920	613
501	20241015	114400	2559785170	16940	16930	16950	16930	357
502	20241015	114300	2553738190	16940	16930	16940	16930	284
503	20241015	114200	2548928390	16940	16950	16950	16940	65
504	20241015	114100	2547827210	16950	16940	16950	16940	583
505	20241015	114000	2537950030	16940	16940	16950	16940	348
506	20241015	113900	2532054440	16950	16950	16950	16940	216
507	20241015	113800	2528394450	16950	16940	16950	16940	312
508	20241015	113700	2523107100	16950	16960	16960	16950	147
509	20241015	113600	2520615370	16960	16960	16960	16950	436
510	20241015	113500	2513221850	16960	16960	16960	16950	280
511	20241015	113400	2508474300	16960	16950	16960	16950	256
512	20241015	113300	2504134400	16950	16950	16960	16950	444
513	20241015	113200	2496607160	16950	16960	16960	16940	437
514	20241015	113100	2489199650	16960	16960	16960	16950	242
515	20241015	113000	2485096530	16950	16950	16960	16950	197
516	20241015	112900	2481757370	16960	16960	16960	16950	416
517	20241015	112800	2474703080	16950	16960	16960	16950	372
518	20241015	112700	2468395070	16960	16950	16960	16950	426
519	20241015	112600	2461172710	16950	16940	16950	16940	1015
520	20241015	112500	2443969660	16940	16950	16950	16930	783
521	20241015	112400	2430706750	16940	16950	16950	16930	477
522	20241015	112300	2422626350	16940	16950	16950	16940	246
523	20241015	112200	2418458730	16940	16950	16950	16940	441
524	20241015	112100	2410986990	16940	16950	16970	16940	1583
525	20241015	112000	2384142950	16950	16960	16960	16940	335
526	20241015	111900	2378463930	16960	16950	16960	16950	150
527	20241015	111800	2375921090	16950	16960	16970	16950	950
528	20241015	111700	2359812220	16970	16980	16980	16970	176
529	20241015	111600	2356825260	16980	17000	17000	16980	690
530	20241015	111500	2345107240	17000	17000	17000	16990	304
531	20241015	111400	2339940740	17000	17020	17020	16990	1078
532	20241015	111300	2321618710	17010	17030	17030	17000	4576
533	20241015	111200	2243780410	17040	17030	17040	17030	1314
534	20241015	111100	2221399440	17030	17040	17040	17030	331
535	20241015	111000	2215760470	17040	17020	17040	17010	2370
536	20241015	110900	2175403300	17020	17020	17030	17020	311
537	20241015	110800	2170109920	17040	17020	17040	17020	509
538	20241015	110700	2161444520	17030	17030	17040	17030	216
539	20241015	110600	2157764270	17030	17020	17030	17020	619
540	20241015	110500	2147222720	17020	17020	17030	17010	1004
541	20241015	110400	2130127260	17030	17020	17030	17020	278
542	20241015	110300	2125395660	17020	17020	17030	17010	1544
543	20241015	110200	2099110900	17020	16970	17020	16970	3397
544	20241015	110100	2041350510	16970	16980	16980	16970	164
545	20241015	110000	2038566030	16970	16970	16990	16970	230
546	20241015	105900	2034661560	16970	16980	16990	16970	265
547	20241015	105800	2030161830	16980	16980	16990	16980	997
548	20241015	105700	2013228790	16980	16990	17000	16980	854
549	20241015	105600	1998720700	16980	16980	16990	16980	747
550	20241015	105500	1986033030	16980	16990	16990	16980	661
551	20241015	105400	1974808140	16980	16960	16980	16960	893
552	20241015	105300	1959648920	16970	16970	16970	16950	486
553	20241015	105200	1951404480	16970	16970	16970	16960	456
554	20241015	105100	1943668760	16960	16960	16970	16960	255
555	20241015	105000	1939343810	16970	16970	16970	16960	453
556	20241015	104900	1931658380	16970	16970	16970	16960	406
557	20241015	104800	1924770850	16970	16950	16970	16950	707
558	20241015	104700	1912782650	16960	16930	16960	16930	872
559	20241015	104600	1898006680	16930	16920	16930	16920	315
560	20241015	104500	1892675690	16920	16920	16930	16920	207
561	20241015	104400	1889173160	16930	16910	16930	16910	2200
562	20241015	104300	1851967420	16910	16920	16940	16910	1522
563	20241015	104200	1826222420	16910	16930	16930	16910	280
564	20241015	104100	1821485590	16930	16920	16930	16920	336
565	20241015	104000	1815799210	16920	16940	16940	16920	300
566	20241015	103900	1810720240	16940	16930	16950	16930	735
567	20241015	103800	1798271860	16930	16910	16930	16910	615
568	20241015	103700	1787867980	16910	16910	16920	16910	288
569	20241015	103600	1782997180	16900	16910	16920	16900	357
570	20241015	103500	1776961320	16910	16900	16910	16900	364
571	20241015	103400	1770808180	16900	16900	16910	16900	908
572	20241015	103300	1755462360	16900	16900	16900	16880	418
573	20241015	103200	1748400830	16900	16890	16900	16890	302
574	20241015	103100	1743297960	16900	16900	16900	16890	263
575	20241015	103000	1738854180	16890	16880	16900	16880	288
576	20241015	102900	1733989880	16890	16880	16890	16870	254
577	20241015	102800	1729701970	16890	16890	16900	16880	1620
578	20241015	102700	1702353220	16900	16890	16900	16890	397
579	20241015	102600	1695645500	16900	16900	16900	16890	211
580	20241015	102500	1692080540	16900	16910	16910	16900	178
581	20241015	102400	1689070720	16900	16890	16900	16880	2708
582	20241015	102300	1643310010	16890	16870	16890	16870	274
583	20241015	102200	1638685430	16880	16890	16890	16880	256
584	20241015	102100	1634363850	16880	16880	16880	16870	715
585	20241015	102000	1622295580	16880	16880	16880	16870	157
586	20241015	101900	1619646630	16880	16880	16880	16870	599
587	20241015	101800	1609540190	16880	16870	16880	16870	417
588	20241015	101700	1602502220	16870	16870	16880	16870	175
589	20241015	101600	1599549960	16870	16870	16870	16870	230
590	20241015	101500	1595669860	16880	16860	16880	16860	447
591	20241015	101400	1588129890	16870	16870	16880	16860	1626
592	20241015	101300	1560697970	16860	16870	16870	16860	1070
593	20241015	101200	1542649480	16880	16880	16880	16870	3068
594	20241015	101100	1490879800	16880	16890	16890	16870	1161
595	20241015	101000	1471282400	16880	16870	16880	16870	282
596	20241015	100900	1466523420	16880	16890	16890	16870	235
597	20241015	100800	1462555630	16870	16890	16900	16870	737
598	20241015	100700	1450114350	16890	16890	16890	16880	431
599	20241015	100600	1442836870	16890	16890	16890	16880	479
600	20241015	100500	1434747990	16880	16890	16890	16880	198
601	20241015	100400	1431405280	16880	16890	16890	16880	259
602	20241015	100300	1427032550	16880	16890	16890	16880	842
603	20241015	100200	1412813770	16890	16910	16910	16880	1799
604	20241015	100100	1382425880	16920	16930	16930	16910	1732
605	20241015	100000	1353124650	16920	16920	16930	16920	407
606	20241015	095900	1346237220	16930	16920	16940	16920	280
607	20241015	095800	1341498470	16930	16940	16940	16920	716
608	20241015	095700	1329377780	16930	16930	16940	16930	1429
609	20241015	095600	1305183970	16940	16940	16950	16940	348
610	20241015	095500	1299287670	16940	16940	16950	16930	445
611	20241015	095400	1291749510	16940	16930	16950	16930	800
612	20241015	095300	1278196750	16930	16920	16930	16910	821
613	20241015	095200	1264301100	16920	16920	16930	16920	469
614	20241015	095100	1256364790	16920	16910	16920	16900	335
615	20241015	095000	1250700870	16920	16890	16920	16880	1228
616	20241015	094900	1229955990	16890	16920	16920	16890	1229
617	20241015	094800	1209192790	16920	16900	16920	16890	234
618	20241015	094700	1205238830	16910	16920	16920	16890	2045
619	20241015	094600	1170676130	16910	16910	16930	16910	1542
620	20241015	094500	1144600690	16910	16950	16950	16910	2812
621	20241015	094400	1096996610	16950	16940	16960	16940	6418
622	20241015	094300	988271250	16950	16950	16960	16940	381
623	20241015	094200	981815100	16940	16950	16950	16930	730
624	20241015	094100	969447860	16950	16950	16960	16940	342
625	20241015	094000	963652700	16940	16960	16960	16940	439
626	20241015	093900	956213770	16960	16960	16970	16950	800
627	20241015	093800	942649610	16970	16970	16970	16950	607
628	20241015	093700	932354830	16970	16990	17000	16960	1206
629	20241015	093600	911885080	17000	17030	17030	16980	1169
630	20241015	093500	892005730	17030	17020	17030	16990	792
631	20241015	093400	878539020	17010	17080	17080	17010	491
632	20241015	093300	870181330	17040	17070	17080	17040	1583
633	20241015	093200	843190390	17070	17080	17080	17060	1031
634	20241015	093100	825595080	17100	17090	17100	17080	419
635	20241015	093000	818434150	17090	17080	17090	17060	1828
636	20241015	092900	787217460	17080	17090	17090	17080	439
637	20241015	092800	779716780	17090	17090	17100	17090	146
638	20241015	092700	777221140	17120	17080	17120	17080	868
639	20241015	092600	762388230	17090	17100	17100	17090	1095
640	20241015	092500	743674350	17100	17100	17120	17090	332
641	20241015	092400	737993090	17110	17090	17110	17080	723
642	20241015	092300	725631690	17070	17100	17110	17070	2206
643	20241015	092200	687931660	17110	17140	17150	17110	1344
644	20241015	092100	664927330	17150	17130	17150	17130	588
645	20241015	092000	654846780	17130	17140	17140	17120	359
646	20241015	091900	648697480	17150	17150	17150	17130	391
647	20241015	091800	641995510	17150	17130	17150	17120	2114
648	20241015	091700	605762440	17140	17120	17150	17120	1199
649	20241015	091600	585219430	17120	17130	17140	17120	963
650	20241015	091500	568719210	17130	17140	17150	17120	640
651	20241015	091400	557751850	17150	17100	17150	17100	3411
652	20241015	091300	499359200	17120	17130	17140	17110	2036
653	20241015	091200	464503830	17120	17110	17140	17110	670
654	20241015	091100	453033840	17110	17130	17140	17090	2304
655	20241015	091000	413594030	17140	17150	17150	17140	538
656	20241015	090900	404370640	17150	17140	17150	17140	2587
657	20241015	090800	360021300	17140	17120	17140	17120	3037
658	20241015	090700	307992920	17120	17120	17130	17110	348
659	20241015	090600	302035220	17130	17090	17130	17070	7175
660	20241015	090500	179291250	17100	17090	17110	17080	315
661	20241015	090400	173906040	17080	17070	17120	17070	310
662	20241015	090300	168604120	17070	17080	17130	17070	1895
663	20241015	090200	136184790	17110	17100	17140	17080	4440
664	20241015	090100	60203400	17080	17020	17090	17010	1492
665	20241015	090000	34764440	17010	17000	17060	17000	2043