KissMeData/126700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202000	3076697020	16970	16970	16970	16970	5592
3	20241017	201900	3076697020	16970	16970	16970	16970	0
4	20241017	201800	3076697020	16970	16970	16970	16970	0
5	20241017	201700	3076697020	16970	16970	16970	16970	0
6	20241017	201600	3076697020	16970	16970	16970	16970	0
7	20241017	201500	3076697020	16970	16970	16970	16970	0
8	20241017	201400	3076697020	16970	16970	16970	16970	0
9	20241017	201300	3076697020	16970	16970	16970	16970	0
10	20241017	201200	3076697020	16970	16970	16970	16970	0
11	20241017	201100	3076697020	16970	16970	16970	16970	0
12	20241017	201000	3076697020	16970	16970	16970	16970	0
13	20241017	200900	3076697020	16970	16970	16970	16970	0
14	20241017	200800	3076697020	16970	16970	16970	16970	0
15	20241017	200700	3076697020	16970	16970	16970	16970	0
16	20241017	200600	3076697020	16970	16970	16970	16970	0
17	20241017	200500	3076697020	16970	16970	16970	16970	0
18	20241017	200400	3076697020	16970	16970	16970	16970	0
19	20241017	200300	3076697020	16970	16970	16970	16970	0
20	20241017	200200	3076697020	16970	16970	16970	16970	0
21	20241017	200100	3076697020	16970	16970	16970	16970	0
22	20241017	200000	3076697020	16970	16970	16970	16970	0
23	20241017	195900	3076697020	16970	16970	16970	16970	0
24	20241017	195800	3076697020	16970	16970	16970	16970	0
25	20241017	195700	3076697020	16970	16970	16970	16970	0
26	20241017	195600	3076697020	16970	16970	16970	16970	0
27	20241017	195500	3076697020	16970	16970	16970	16970	0
28	20241017	195400	3076697020	16970	16970	16970	16970	0
29	20241017	195300	3076697020	16970	16970	16970	16970	0
30	20241017	195200	3076697020	16970	16970	16970	16970	0
31	20241017	195100	3076697020	16970	16970	16970	16970	0
32	20241017	195000	3076697020	16970	16970	16970	16970	5592
33	20241017	194900	3076697020	16970	16970	16970	16970	0
34	20241017	194800	3076697020	16970	16970	16970	16970	0
35	20241017	194700	3076697020	16970	16970	16970	16970	0
36	20241017	194600	3076697020	16970	16970	16970	16970	0
37	20241017	194500	3076697020	16970	16970	16970	16970	0
38	20241017	194400	3076697020	16970	16970	16970	16970	0
39	20241017	194300	3076697020	16970	16970	16970	16970	0
40	20241017	194200	3076697020	16970	16970	16970	16970	0
41	20241017	194100	3076697020	16970	16970	16970	16970	0
42	20241017	194000	3076697020	16970	16970	16970	16970	0
43	20241017	193900	3076697020	16970	16970	16970	16970	0
44	20241017	193800	3076697020	16970	16970	16970	16970	0
45	20241017	193700	3076697020	16970	16970	16970	16970	0
46	20241017	193600	3076697020	16970	16970	16970	16970	0
47	20241017	193500	3076697020	16970	16970	16970	16970	0
48	20241017	193400	3076697020	16970	16970	16970	16970	0
49	20241017	193300	3076697020	16970	16970	16970	16970	0
50	20241017	193200	3076697020	16970	16970	16970	16970	0
51	20241017	193100	3076697020	16970	16970	16970	16970	0
52	20241017	193000	3076697020	16970	16970	16970	16970	0
53	20241017	192900	3076697020	16970	16970	16970	16970	0
54	20241017	192800	3076697020	16970	16970	16970	16970	0
55	20241017	192700	3076697020	16970	16970	16970	16970	0
56	20241017	192600	3076697020	16970	16970	16970	16970	0
57	20241017	192500	3076697020	16970	16970	16970	16970	0
58	20241017	192400	3076697020	16970	16970	16970	16970	0
59	20241017	192300	3076697020	16970	16970	16970	16970	0
60	20241017	192200	3076697020	16970	16970	16970	16970	0
61	20241017	192100	3076697020	16970	16970	16970	16970	0
62	20241017	192000	3076697020	16970	16970	16970	16970	5592
63	20241017	191900	3076697020	16970	16970	16970	16970	0
64	20241017	191800	3076697020	16970	16970	16970	16970	0
65	20241017	191700	3076697020	16970	16970	16970	16970	0
66	20241017	191600	3076697020	16970	16970	16970	16970	0
67	20241017	191500	3076697020	16970	16970	16970	16970	0
68	20241017	191400	3076697020	16970	16970	16970	16970	0
69	20241017	191300	3076697020	16970	16970	16970	16970	0
70	20241017	191200	3076697020	16970	16970	16970	16970	0
71	20241017	191100	3076697020	16970	16970	16970	16970	0
72	20241017	191000	3076697020	16970	16970	16970	16970	0
73	20241017	190900	3076697020	16970	16970	16970	16970	0
74	20241017	190800	3076697020	16970	16970	16970	16970	0
75	20241017	190700	3076697020	16970	16970	16970	16970	0
76	20241017	190600	3076697020	16970	16970	16970	16970	0
77	20241017	190500	3076697020	16970	16970	16970	16970	0
78	20241017	190400	3076697020	16970	16970	16970	16970	0
79	20241017	190300	3076697020	16970	16970	16970	16970	0
80	20241017	190200	3076697020	16970	16970	16970	16970	0
81	20241017	190100	3076697020	16970	16970	16970	16970	0
82	20241017	190000	3076697020	16970	16970	16970	16970	0
83	20241017	185900	3076697020	16970	16970	16970	16970	0
84	20241017	185800	3076697020	16970	16970	16970	16970	0
85	20241017	185700	3076697020	16970	16970	16970	16970	0
86	20241017	185600	3076697020	16970	16970	16970	16970	0
87	20241017	185500	3076697020	16970	16970	16970	16970	0
88	20241017	185400	3076697020	16970	16970	16970	16970	0
89	20241017	185300	3076697020	16970	16970	16970	16970	0
90	20241017	185200	3076697020	16970	16970	16970	16970	0
91	20241017	185100	3076697020	16970	16970	16970	16970	0
92	20241017	185000	3076697020	16970	16970	16970	16970	5592
93	20241017	184900	3076697020	16970	16970	16970	16970	0
94	20241017	184800	3076697020	16970	16970	16970	16970	0
95	20241017	184700	3076697020	16970	16970	16970	16970	0
96	20241017	184600	3076697020	16970	16970	16970	16970	0
97	20241017	184500	3076697020	16970	16970	16970	16970	0
98	20241017	184400	3076697020	16970	16970	16970	16970	0
99	20241017	184300	3076697020	16970	16970	16970	16970	0
100	20241017	184200	3076697020	16970	16970	16970	16970	0
101	20241017	184100	3076697020	16970	16970	16970	16970	0
102	20241017	184000	3076697020	16970	16970	16970	16970	0
103	20241017	183900	3076697020	16970	16970	16970	16970	0
104	20241017	183800	3076697020	16970	16970	16970	16970	0
105	20241017	183700	3076697020	16970	16970	16970	16970	0
106	20241017	183600	3076697020	16970	16970	16970	16970	0
107	20241017	183500	3076697020	16970	16970	16970	16970	0
108	20241017	183400	3076697020	16970	16970	16970	16970	0
109	20241017	183300	3076697020	16970	16970	16970	16970	0
110	20241017	183200	3076697020	16970	16970	16970	16970	0
111	20241017	183100	3076697020	16970	16970	16970	16970	0
112	20241017	183000	3076697020	16970	16970	16970	16970	0
113	20241017	182900	3076697020	16970	16970	16970	16970	0
114	20241017	182800	3076697020	16970	16970	16970	16970	0
115	20241017	182700	3076697020	16970	16970	16970	16970	0
116	20241017	182600	3076697020	16970	16970	16970	16970	0
117	20241017	182500	3076697020	16970	16970	16970	16970	0
118	20241017	182400	3076697020	16970	16970	16970	16970	0
119	20241017	182300	3076697020	16970	16970	16970	16970	0
120	20241017	182200	3076697020	16970	16970	16970	16970	0
121	20241017	182100	3076697020	16970	16970	16970	16970	0
122	20241017	182000	3076697020	16970	16970	16970	16970	5592
123	20241017	181900	3076697020	16970	16970	16970	16970	0
124	20241017	181800	3076697020	16970	16970	16970	16970	0
125	20241017	181700	3076697020	16970	16970	16970	16970	0
126	20241017	181600	3076697020	16970	16970	16970	16970	0
127	20241017	181500	3076697020	16970	16970	16970	16970	0
128	20241017	181400	3076697020	16970	16970	16970	16970	0
129	20241017	181300	3076697020	16970	16970	16970	16970	0
130	20241017	181200	3076697020	16970	16970	16970	16970	0
131	20241017	181100	3076697020	16970	16970	16970	16970	0
132	20241017	181000	3076697020	16970	16970	16970	16970	0
133	20241017	180900	3076697020	16970	16970	16970	16970	0
134	20241017	180800	3076697020	16970	16970	16970	16970	0
135	20241017	180700	3076697020	16970	16970	16970	16970	0
136	20241017	180600	3076697020	16970	16970	16970	16970	0
137	20241017	180500	3076697020	16970	16970	16970	16970	0
138	20241017	180400	3076697020	16970	16970	16970	16970	0
139	20241017	180300	3076697020	16970	16970	16970	16970	0
140	20241017	180200	3076697020	16970	16970	16970	16970	0
141	20241017	180100	3076697020	16970	16970	16970	16970	0
142	20241017	180000	3076697020	16970	16970	16970	16970	0
143	20241017	175900	3076697020	16970	16970	16970	16970	0
144	20241017	175800	3076697020	16970	16970	16970	16970	0
145	20241017	175700	3076697020	16970	16970	16970	16970	0
146	20241017	175600	3076697020	16970	16970	16970	16970	0
147	20241017	175500	3076697020	16970	16970	16970	16970	0
148	20241017	175400	3076697020	16970	16970	16970	16970	0
149	20241017	175300	3076697020	16970	16970	16970	16970	0
150	20241017	175200	3076697020	16970	16970	16970	16970	0
151	20241017	175100	3076697020	16970	16970	16970	16970	0
152	20241017	175000	3076697020	16970	16970	16970	16970	5592
153	20241017	174900	3076697020	16970	16970	16970	16970	0
154	20241017	174800	3076697020	16970	16970	16970	16970	0
155	20241017	174700	3076697020	16970	16970	16970	16970	0
156	20241017	174600	3076697020	16970	16970	16970	16970	0
157	20241017	174500	3076697020	16970	16970	16970	16970	0
158	20241017	174400	3076697020	16970	16970	16970	16970	0
159	20241017	174300	3076697020	16970	16970	16970	16970	0
160	20241017	174200	3076697020	16970	16970	16970	16970	0
161	20241017	174100	3076697020	16970	16970	16970	16970	0
162	20241017	174000	3076697020	16970	16970	16970	16970	0
163	20241017	173900	3076697020	16970	16970	16970	16970	0
164	20241017	173800	3076697020	16970	16970	16970	16970	0
165	20241017	173700	3076697020	16970	16970	16970	16970	0
166	20241017	173600	3076697020	16970	16970	16970	16970	0
167	20241017	173500	3076697020	16970	16970	16970	16970	0
168	20241017	173400	3076697020	16970	16970	16970	16970	0
169	20241017	173300	3076697020	16970	16970	16970	16970	0
170	20241017	173200	3076697020	16970	16970	16970	16970	0
171	20241017	173100	3076697020	16970	16970	16970	16970	0
172	20241017	173000	3076697020	16970	16970	16970	16970	0
173	20241017	172900	3076697020	16970	16970	16970	16970	0
174	20241017	172800	3076697020	16970	16970	16970	16970	0
175	20241017	172700	3076697020	16970	16970	16970	16970	0
176	20241017	172600	3076697020	16970	16970	16970	16970	0
177	20241017	172500	3076697020	16970	16970	16970	16970	0
178	20241017	172400	3076697020	16970	16970	16970	16970	0
179	20241017	172300	3076697020	16970	16970	16970	16970	0
180	20241017	172200	3076697020	16970	16970	16970	16970	0
181	20241017	172100	3076697020	16970	16970	16970	16970	0
182	20241017	172000	3076697020	16970	16970	16970	16970	5592
183	20241017	171900	3076697020	16970	16970	16970	16970	0
184	20241017	171800	3076697020	16970	16970	16970	16970	0
185	20241017	171700	3076697020	16970	16970	16970	16970	0
186	20241017	171600	3076697020	16970	16970	16970	16970	0
187	20241017	171500	3076697020	16970	16970	16970	16970	0
188	20241017	171400	3076697020	16970	16970	16970	16970	0
189	20241017	171300	3076697020	16970	16970	16970	16970	0
190	20241017	171200	3076697020	16970	16970	16970	16970	0
191	20241017	171100	3076697020	16970	16970	16970	16970	0
192	20241017	171000	3076697020	16970	16970	16970	16970	0
193	20241017	170900	3076697020	16970	16970	16970	16970	0
194	20241017	170800	3076697020	16970	16970	16970	16970	0
195	20241017	170700	3076697020	16970	16970	16970	16970	0
196	20241017	170600	3076697020	16970	16970	16970	16970	0
197	20241017	170500	3076697020	16970	16970	16970	16970	0
198	20241017	170400	3076697020	16970	16970	16970	16970	0
199	20241017	170300	3076697020	16970	16970	16970	16970	0
200	20241017	170200	3076697020	16970	16970	16970	16970	0
201	20241017	170100	3076697020	16970	16970	16970	16970	0
202	20241017	170000	3076697020	16970	16970	16970	16970	0
203	20241017	165900	3076697020	16970	16970	16970	16970	0
204	20241017	165800	3076697020	16970	16970	16970	16970	0
205	20241017	165700	3076697020	16970	16970	16970	16970	0
206	20241017	165600	3076697020	16970	16970	16970	16970	0
207	20241017	165500	3076697020	16970	16970	16970	16970	0
208	20241017	165400	3076697020	16970	16970	16970	16970	0
209	20241017	165300	3076697020	16970	16970	16970	16970	0
210	20241017	165200	3076697020	16970	16970	16970	16970	0
211	20241017	165100	3076697020	16970	16970	16970	16970	0
212	20241017	165000	3076697020	16970	16970	16970	16970	5592
213	20241017	164900	3076697020	16970	16970	16970	16970	0
214	20241017	164800	3076697020	16970	16970	16970	16970	0
215	20241017	164700	3076697020	16970	16970	16970	16970	0
216	20241017	164600	3076697020	16970	16970	16970	16970	0
217	20241017	164500	3076697020	16970	16970	16970	16970	0
218	20241017	164400	3076697020	16970	16970	16970	16970	0
219	20241017	164300	3076697020	16970	16970	16970	16970	0
220	20241017	164200	3076697020	16970	16970	16970	16970	0
221	20241017	164100	3076697020	16970	16970	16970	16970	0
222	20241017	164000	3076697020	16970	16970	16970	16970	0
223	20241017	163900	3076697020	16970	16970	16970	16970	0
224	20241017	163800	3076697020	16970	16970	16970	16970	0
225	20241017	163700	3076697020	16970	16970	16970	16970	0
226	20241017	163600	3076697020	16970	16970	16970	16970	0
227	20241017	163500	3076697020	16970	16970	16970	16970	0
228	20241017	163400	3076697020	16970	16970	16970	16970	0
229	20241017	163300	3076697020	16970	16970	16970	16970	0
230	20241017	163200	3076697020	16970	16970	16970	16970	0
231	20241017	163100	3076697020	16970	16970	16970	16970	0
232	20241017	163000	3076697020	16970	16970	16970	16970	0
233	20241017	162900	3076697020	16970	16970	16970	16970	0
234	20241017	162800	3076697020	16970	16970	16970	16970	0
235	20241017	162700	3076697020	16970	16970	16970	16970	0
236	20241017	162600	3076697020	16970	16970	16970	16970	0
237	20241017	162500	3076697020	16970	16970	16970	16970	0
238	20241017	162400	3076697020	16970	16970	16970	16970	0
239	20241017	162300	3076697020	16970	16970	16970	16970	0
240	20241017	162200	3076697020	16970	16970	16970	16970	0
241	20241017	162100	3076697020	16970	16970	16970	16970	0
242	20241017	162000	3076697020	16970	16970	16970	16970	5592
243	20241017	161900	3076697020	16970	16970	16970	16970	0
244	20241017	161800	3076697020	16970	16970	16970	16970	0
245	20241017	161700	3076697020	16970	16970	16970	16970	0
246	20241017	161600	3076697020	16970	16970	16970	16970	0
247	20241017	161500	3076697020	16970	16970	16970	16970	0
248	20241017	161400	3076697020	16970	16970	16970	16970	0
249	20241017	161300	3076697020	16970	16970	16970	16970	0
250	20241017	161200	3076697020	16970	16970	16970	16970	0
251	20241017	161100	3076697020	16970	16970	16970	16970	0
252	20241017	161000	3076697020	16970	16970	16970	16970	0
253	20241017	160900	3076697020	16970	16970	16970	16970	0
254	20241017	160800	3076697020	16970	16970	16970	16970	0
255	20241017	160700	3076697020	16970	16970	16970	16970	0
256	20241017	160600	3076697020	16970	16970	16970	16970	0
257	20241017	160500	3076697020	16970	16970	16970	16970	0
258	20241017	160400	3076697020	16970	16970	16970	16970	0
259	20241017	160300	3076697020	16970	16970	16970	16970	0
260	20241017	160200	3076697020	16970	16970	16970	16970	0
261	20241017	160100	3076697020	16970	16970	16970	16970	0
262	20241017	160000	3076697020	16970	16970	16970	16970	0
263	20241017	155900	3076697020	16970	16970	16970	16970	0
264	20241017	155800	3076697020	16970	16970	16970	16970	0
265	20241017	155700	3076697020	16970	16970	16970	16970	0
266	20241017	155600	3076697020	16970	16970	16970	16970	0
267	20241017	155500	3076697020	16970	16970	16970	16970	0
268	20241017	155400	3076697020	16970	16970	16970	16970	0
269	20241017	155300	3076697020	16970	16970	16970	16970	0
270	20241017	155200	3076697020	16970	16970	16970	16970	0
271	20241017	155100	3076697020	16970	16970	16970	16970	0
272	20241017	155000	3076697020	16970	16970	16970	16970	5592
273	20241017	154900	3076697020	16970	16970	16970	16970	0
274	20241017	154800	3076697020	16970	16970	16970	16970	0
275	20241017	154700	3076697020	16970	16970	16970	16970	0
276	20241017	154600	3076697020	16970	16970	16970	16970	0
277	20241017	154500	3076697020	16970	16970	16970	16970	0
278	20241017	154400	3076697020	16970	16970	16970	16970	0
279	20241017	154300	3076697020	16970	16970	16970	16970	0
280	20241017	154200	3076697020	16970	16970	16970	16970	0
281	20241017	154100	3076697020	16970	16970	16970	16970	0
282	20241017	154000	3076697020	16970	16970	16970	16970	0
283	20241017	153900	3076697020	16970	16970	16970	16970	0
284	20241017	153800	3076697020	16970	16970	16970	16970	0
285	20241017	153700	3076697020	16970	16970	16970	16970	0
286	20241017	153600	3076697020	16970	16970	16970	16970	0
287	20241017	153500	3076697020	16970	16970	16970	16970	0
288	20241017	153400	3076697020	16970	16970	16970	16970	0
289	20241017	153300	3076697020	16970	16970	16970	16970	0
290	20241017	153200	3076697020	16970	16970	16970	16970	0
291	20241017	153100	3076697020	16970	16970	16970	16970	0
292	20241017	153000	3076697020	16970	16970	16970	16970	5592
293	20241017	152900	2981800780	16980	16980	16980	16980	0
294	20241017	152800	2981800780	16980	16980	16980	16980	0
295	20241017	152700	2981800780	16980	16980	16980	16980	0
296	20241017	152600	2981800780	16980	16980	16980	16980	0
297	20241017	152500	2981800780	16980	16980	16980	16980	0
298	20241017	152400	2981800780	16980	16980	16980	16980	0
299	20241017	152300	2981800780	16980	16980	16980	16980	0
300	20241017	152200	2981800780	16980	16980	16980	16980	0
301	20241017	152100	2981800780	16980	16980	16980	16980	0
302	20241017	152000	2981800780	16980	16980	16980	16980	0
303	20241017	151900	2981800780	16980	16970	16990	16970	513
304	20241017	151800	2973093960	16980	16990	17000	16970	287
305	20241017	151700	2968220310	16990	17010	17010	16980	18
306	20241017	151600	2967914590	16980	17010	17010	16980	166
307	20241017	151500	2965093820	17010	17000	17010	17000	408
308	20241017	151400	2958155460	17000	17000	17010	17000	156
309	20241017	151300	2955503450	17000	17000	17000	17000	0
310	20241017	151200	2955503450	17000	16970	17000	16960	1626
311	20241017	151100	2927895000	16970	16970	16970	16970	114
312	20241017	151000	2925960420	16970	16970	16970	16960	115
313	20241017	150900	2924009400	16960	16960	16960	16960	56
314	20241017	150800	2923059640	16970	16970	16970	16970	179
315	20241017	150700	2920022010	16970	16980	16980	16970	402
316	20241017	150600	2913200060	16960	16980	16980	16960	99
317	20241017	150500	2911519880	16970	16970	16970	16970	203
318	20241017	150400	2908074970	16970	16980	16980	16960	554
319	20241017	150300	2898677650	16980	16980	16980	16980	5
320	20241017	150200	2898592750	16970	16970	16970	16960	293
321	20241017	150100	2893620590	16970	16970	16970	16970	142
322	20241017	150000	2891210850	16970	16970	16970	16960	429
323	20241017	145900	2883931320	16960	16960	16960	16960	126
324	20241017	145800	2881794360	16960	16960	16960	16950	1215
325	20241017	145700	2861195300	16960	16980	16980	16950	4232
326	20241017	145600	2789386410	16990	17000	17000	16990	57
327	20241017	145500	2788417430	16990	17000	17000	16990	129
328	20241017	145400	2786224510	17020	17020	17020	17010	306
329	20241017	145300	2781016900	17020	17010	17020	17010	101
330	20241017	145200	2779298440	17010	16990	17010	16980	895
331	20241017	145100	2764087450	16990	16990	16990	16990	109
332	20241017	145000	2762235540	16990	16990	16990	16990	105
333	20241017	144900	2760451590	16970	16970	16990	16970	817
334	20241017	144800	2746587080	16970	16970	16970	16960	637
335	20241017	144700	2735777720	16960	16970	16970	16960	87
336	20241017	144600	2734301940	16970	16990	16990	16970	71
337	20241017	144500	2733095790	16990	16980	16990	16960	43
338	20241017	144400	2732366280	16980	16970	16990	16970	173
339	20241017	144300	2729429900	16970	16980	16980	16970	778
340	20241017	144200	2716227220	16980	16980	16980	16980	117
341	20241017	144100	2714240560	16980	16980	16980	16980	1
342	20241017	144000	2714223580	16990	16980	16990	16980	427
343	20241017	143900	2706972510	16990	16990	16990	16990	251
344	20241017	143800	2702708020	16980	16990	16990	16980	278
345	20241017	143700	2697984810	16990	17000	17000	16990	13
346	20241017	143600	2697763880	17000	17000	17000	17000	55
347	20241017	143500	2696828880	17000	16990	17000	16990	360
348	20241017	143400	2690709480	16990	16990	16990	16990	54
349	20241017	143300	2689792020	16990	16990	17000	16980	287
350	20241017	143200	2684916500	16980	16970	16980	16970	947
351	20241017	143100	2668844440	16970	16970	16970	16960	85
352	20241017	143000	2667402630	16960	16960	16970	16960	862
353	20241017	142900	2652782510	16970	16970	16970	16960	268
354	20241017	142800	2648235020	16970	16960	16970	16960	802
355	20241017	142700	2634632540	16970	16970	16970	16970	39
356	20241017	142600	2633970710	16970	16980	16980	16970	477
357	20241017	142500	2625874060	16980	16980	16980	16970	27
358	20241017	142400	2625415850	16970	16980	16980	16970	181
359	20241017	142300	2622343510	16980	16980	16980	16980	1
360	20241017	142200	2622326530	16980	16970	16980	16970	309
361	20241017	142100	2617082250	16970	16970	16970	16960	70
362	20241017	142000	2615894910	16970	16970	16970	16960	1400
363	20241017	141900	2592137080	16970	16990	16990	16970	1548
364	20241017	141800	2565861990	16990	16990	16990	16980	100
365	20241017	141700	2564163420	16990	16990	16990	16980	53
366	20241017	141600	2563263460	17000	16980	17000	16980	162
367	20241017	141500	2560512660	16980	17000	17000	16980	31
368	20241017	141400	2559985830	16980	17000	17000	16980	49
369	20241017	141300	2559153780	16990	17000	17000	16990	3
370	20241017	141200	2559102790	16980	16990	17000	16980	170
371	20241017	141100	2556216050	17000	16980	17000	16980	348
372	20241017	141000	2550306900	16980	16980	16980	16980	28
373	20241017	140900	2549831460	16980	16990	16990	16980	59
374	20241017	140800	2548829430	17000	16990	17000	16980	51
375	20241017	140700	2547963270	16980	17000	17000	16980	49
376	20241017	140600	2547131170	16980	17000	17000	16980	68
377	20241017	140500	2545976090	16990	16980	16990	16980	26
378	20241017	140400	2545534600	16980	16980	16980	16980	46
379	20241017	140300	2544753520	16980	17010	17010	16980	52
380	20241017	140200	2543870420	17010	17000	17010	16990	48
381	20241017	140100	2543054790	16990	16990	16990	16990	0
382	20241017	140000	2543054790	16990	16990	16990	16990	23
383	20241017	135900	2542664020	16980	16980	16980	16980	38
384	20241017	135800	2542018780	16980	17010	17010	16980	47
385	20241017	135700	2541220330	17000	16990	17010	16980	616
386	20241017	135600	2530759890	17010	17010	17010	17010	0
387	20241017	135500	2530759890	17010	17000	17010	16980	2501
388	20241017	135400	2488266690	17010	17010	17010	17010	3
389	20241017	135300	2488215660	17020	17020	17020	17020	157
390	20241017	135200	2485543520	17020	17010	17030	17010	362
391	20241017	135100	2479384880	17020	17020	17020	17020	336
392	20241017	135000	2473666160	17020	17020	17020	17020	100
393	20241017	134900	2471964160	17010	17000	17010	17000	485
394	20241017	134800	2463717750	17010	17010	17010	17000	72
395	20241017	134700	2462493500	17010	17000	17010	17000	102
396	20241017	134600	2460759480	17000	17000	17000	17000	180
397	20241017	134500	2457699480	17010	17000	17010	17000	101
398	20241017	134400	2455982470	17010	17000	17010	17000	3
399	20241017	134300	2455931450	16990	16990	16990	16990	0
400	20241017	134200	2455931450	16990	16990	16990	16990	68
401	20241017	134100	2454776130	16980	16980	16980	16980	72
402	20241017	134000	2453553570	16980	16990	16990	16980	97
403	20241017	133900	2451906500	16980	16980	16980	16970	690
404	20241017	133800	2440190720	16980	16980	16980	16980	1
405	20241017	133700	2440173740	16980	16980	16980	16970	72
406	20241017	133600	2438951790	16990	16980	16990	16970	108
407	20241017	133500	2437119000	16970	16990	16990	16970	34
408	20241017	133400	2436541980	16970	16990	16990	16970	51
409	20241017	133300	2435676430	16980	16990	16990	16980	19
410	20241017	133200	2435353770	16970	16990	16990	16970	564
411	20241017	133100	2425777670	16990	16990	16990	16990	1
412	20241017	133000	2425760680	16990	16990	16990	16970	92
413	20241017	132900	2424198010	16980	16980	16980	16980	0
414	20241017	132800	2424198010	16980	16980	16980	16980	20
415	20241017	132700	2423858410	16970	16980	16980	16970	92
416	20241017	132600	2422296380	16990	16990	16990	16990	2
417	20241017	132500	2422262400	16990	16990	16990	16990	2
418	20241017	132400	2422228420	16990	16990	16990	16990	1
419	20241017	132300	2422211430	16990	16980	16990	16980	339
420	20241017	132200	2416455200	16980	16990	16990	16980	453
421	20241017	132100	2408762430	16990	16990	16990	16990	34
422	20241017	132000	2408184770	16990	16990	16990	16980	4
423	20241017	131900	2408116830	16990	16990	16990	16990	2
424	20241017	131800	2408082850	16990	16980	16990	16980	1045
425	20241017	131700	2390338300	16980	16980	16980	16980	1102
426	20241017	131600	2371626340	16990	17000	17000	16980	998
427	20241017	131500	2354670320	17000	17000	17000	17000	40
428	20241017	131400	2353990320	17000	17000	17000	17000	56
429	20241017	131300	2353038320	16990	17000	17000	16990	101
430	20241017	131200	2351322320	17000	16990	17000	16990	1672
431	20241017	131100	2322907810	17000	16990	17000	16990	39
432	20241017	131000	2322245180	17000	17000	17000	16990	81
433	20241017	130900	2320868580	16990	16990	16990	16990	91
434	20241017	130800	2319322490	16990	17010	17010	16990	1258
435	20241017	130700	2297940800	17010	17010	17010	17010	3
436	20241017	130600	2297889770	17010	17010	17010	17010	1
437	20241017	130500	2297872760	17000	17010	17010	17000	830
438	20241017	130400	2283762750	17010	17000	17010	17000	206
439	20241017	130300	2280260740	17000	17000	17000	17000	24
440	20241017	130200	2279852740	17000	17000	17000	17000	3
441	20241017	130100	2279801740	16990	16990	16990	16990	0
442	20241017	130000	2279801740	16990	16990	17000	16990	321
443	20241017	125900	2274347940	17000	17000	17000	17000	1
444	20241017	125800	2274330940	17000	17000	17000	16990	225
445	20241017	125700	2270507080	17000	17000	17000	17000	2
446	20241017	125600	2270473080	17000	17000	17000	16980	519
447	20241017	125500	2261655430	16990	16990	16990	16990	183
448	20241017	125400	2258546260	17000	16990	17000	16990	59
449	20241017	125300	2257543330	17000	17000	17000	17000	2
450	20241017	125200	2257509330	16990	17000	17000	16980	121
451	20241017	125100	2255452740	17000	17000	17000	17000	100
452	20241017	125000	2253752740	16990	16990	16990	16980	1763
453	20241017	124900	2223814880	16990	16990	16990	16990	1
454	20241017	124800	2223797890	17000	17000	17000	17000	4
455	20241017	124700	2223729890	16990	16990	16990	16990	1
456	20241017	124600	2223712900	16990	17000	17000	16990	494
457	20241017	124500	2215318840	17000	17000	17000	17000	24
458	20241017	124400	2214910840	17000	17000	17000	17000	118
459	20241017	124300	2212904840	17000	17000	17000	16990	39
460	20241017	124200	2212242210	16990	16990	16990	16990	0
461	20241017	124100	2212242210	16990	17000	17000	16990	57
462	20241017	124000	2211273770	16990	16990	16990	16990	11
463	20241017	123900	2211086880	17000	17000	17000	17000	5
464	20241017	123800	2211001880	17000	17000	17000	17000	1
465	20241017	123700	2210984880	17000	17000	17000	17000	2
466	20241017	123600	2210950880	17000	17000	17000	17000	72
467	20241017	123500	2209726880	17000	17000	17000	16980	85
468	20241017	123400	2208282760	17000	16990	17010	16990	627
469	20241017	123300	2197629980	17000	17010	17010	17000	11
470	20241017	123200	2197442880	17010	17010	17010	17010	1
471	20241017	123100	2197425870	17000	17010	17010	17000	4
472	20241017	123000	2197357850	17010	17010	17010	17010	2
473	20241017	122900	2197323830	17000	17000	17000	17000	8
474	20241017	122800	2197187830	17000	17000	17000	17000	5
475	20241017	122700	2197102830	16990	16990	16990	16990	156
476	20241017	122600	2194452390	16990	16990	16990	16990	44
477	20241017	122500	2193704830	16990	16990	16990	16980	33
478	20241017	122400	2193144170	16990	16990	16990	16990	50
479	20241017	122300	2192294670	16990	16990	16990	16990	430
480	20241017	122200	2184988970	16990	17000	17010	16990	294
481	20241017	122100	2179991790	17000	17000	17000	17000	1
482	20241017	122000	2179974790	17000	17000	17000	17000	12
483	20241017	121900	2179770790	17000	17000	17000	17000	4
484	20241017	121800	2179702790	17000	17000	17000	17000	22
485	20241017	121700	2179328790	17000	17000	17000	17000	502
486	20241017	121600	2170794790	16990	16990	16990	16990	503
487	20241017	121500	2162248820	16990	16980	16990	16980	64
488	20241017	121400	2161162090	16990	16990	16990	16990	7
489	20241017	121300	2161043160	16990	16990	16990	16990	4
490	20241017	121200	2160975200	16990	16980	16990	16980	808
491	20241017	121100	2147249360	16990	16990	16990	16990	4
492	20241017	121000	2147181400	16980	16980	16980	16980	28
493	20241017	120900	2146705960	16990	16990	16990	16990	48
494	20241017	120800	2145890440	16990	16990	16990	16990	40
495	20241017	120700	2145210840	16990	16990	16990	16990	31
496	20241017	120600	2144684150	16990	16990	16990	16980	20
497	20241017	120500	2144344500	16990	16990	16990	16990	25
498	20241017	120400	2143919750	17000	17000	17000	17000	0
499	20241017	120300	2143919750	17000	17000	17000	16990	245
500	20241017	120200	2139756930	17000	17000	17000	17000	5
501	20241017	120100	2139671930	17000	16980	17000	16980	438
502	20241017	120000	2132231990	16980	16980	16990	16980	537
503	20241017	115900	2123113510	16970	16980	16980	16970	611
504	20241017	115800	2112744730	16980	16980	16980	16980	174
505	20241017	115700	2109790210	16980	16980	16980	16980	18
506	20241017	115600	2109484570	16980	16980	16980	16980	14
507	20241017	115500	2109246850	16980	16980	16980	16970	153
508	20241017	115400	2106649030	16980	16980	16980	16980	30
509	20241017	115300	2106139630	16980	16990	16990	16980	213
510	20241017	115200	2102522870	16980	16980	16980	16980	219
511	20241017	115100	2098804250	16990	16990	16990	16990	82
512	20241017	115000	2097411070	16990	16990	16990	16990	52
513	20241017	114900	2096527590	16990	16980	16990	16980	86
514	20241017	114800	2095067300	16980	16980	16980	16980	3
515	20241017	114700	2095016360	16970	16980	16980	16970	61
516	20241017	114600	2093980590	16970	17000	17000	16970	241
517	20241017	114500	2089890570	17000	17000	17000	17000	1
518	20241017	114400	2089873570	17000	17000	17000	17000	29
519	20241017	114300	2089380570	17000	16970	17000	16970	113
520	20241017	114200	2087462900	16970	16960	16970	16960	523
521	20241017	114100	2078587600	16960	17010	17010	16960	6323
522	20241017	114000	1971254270	17000	17010	17010	17000	237
523	20241017	113900	1967225260	17000	17000	17000	17000	70
524	20241017	113800	1966035260	17000	16990	17000	16990	359
525	20241017	113700	1959932640	17000	17000	17000	17000	235
526	20241017	113600	1955937640	17010	17010	17010	17000	50
527	20241017	113500	1955087570	17000	17000	17000	17000	25
528	20241017	113400	1954662570	17010	17020	17020	17000	591
529	20241017	113300	1944615420	17020	17020	17020	17020	42
530	20241017	113200	1943900580	17020	17010	17020	17000	38
531	20241017	113100	1943254550	17000	17000	17000	17000	0
532	20241017	113000	1943254550	17000	17010	17010	17000	19
533	20241017	112900	1942931540	17000	17020	17020	17000	708
534	20241017	112800	1930894300	17010	17010	17010	17010	1
535	20241017	112700	1930877290	17000	17000	17000	17000	37
536	20241017	112600	1930248290	17010	17010	17010	17010	13
537	20241017	112500	1930027160	17010	17020	17020	17010	151
538	20241017	112400	1927458630	17020	17020	17020	17020	23
539	20241017	112300	1927067170	17010	17030	17030	17010	41
540	20241017	112200	1926369740	17020	17020	17020	17020	1
541	20241017	112100	1926352720	17020	17020	17020	17020	59
542	20241017	112000	1925348540	17020	17000	17020	17000	556
543	20241017	111900	1915891440	17010	17010	17010	17010	1370
544	20241017	111800	1892587740	17010	17040	17040	17010	58
545	20241017	111700	1891600780	17010	17020	17020	17010	36
546	20241017	111600	1890988310	17010	17040	17040	17010	62
547	20241017	111500	1889933630	17010	17020	17040	17010	117
548	20241017	111400	1887942790	17040	17040	17040	17040	0
549	20241017	111300	1887942790	17040	17030	17040	17020	362
550	20241017	111200	1881780810	17040	17040	17040	17040	2
551	20241017	111100	1881746730	17040	17030	17040	17030	8
552	20241017	111000	1881610470	17040	17040	17040	17040	1
553	20241017	110900	1881593430	17040	17040	17040	17040	0
554	20241017	110800	1881593430	17040	17040	17040	17040	1
555	20241017	110700	1881576390	17040	17020	17040	17020	10
556	20241017	110600	1881406170	17030	17040	17040	17030	51
557	20241017	110500	1880537140	17040	17040	17040	17040	300
558	20241017	110400	1875425140	17040	17030	17050	17030	302
559	20241017	110300	1870280090	17010	17010	17010	17010	0
560	20241017	110200	1870280090	17010	17020	17020	17010	327
561	20241017	110100	1864717760	17020	17020	17020	17020	0
562	20241017	110000	1864717760	17020	17000	17020	17000	291
563	20241017	105900	1859769280	17000	16990	17000	16980	156
564	20241017	105800	1857117930	16990	17000	17010	16990	1088
565	20241017	105700	1838622790	17000	17000	17000	17000	37
566	20241017	105600	1837993790	17000	17000	17000	17000	1
567	20241017	105500	1837976790	16990	16990	16990	16990	2
568	20241017	105400	1837942810	17000	16990	17000	16990	140
569	20241017	105300	1835564200	17010	17010	17010	17010	30
570	20241017	105200	1835053900	17010	17000	17010	17000	367
571	20241017	105100	1828814880	17000	17000	17000	16990	224
572	20241017	105000	1825009100	17000	17000	17000	17000	290
573	20241017	104900	1820079100	17000	17000	17000	17000	5
574	20241017	104800	1819994100	17010	17010	17010	17010	25
575	20241017	104700	1819568850	17000	17000	17010	17000	340
576	20241017	104600	1813788810	16990	16990	16990	16990	58
577	20241017	104500	1812803390	16990	16980	16990	16980	147
578	20241017	104400	1810305970	16980	17000	17000	16980	1724
579	20241017	104300	1781020540	17010	17000	17040	17000	145
580	20241017	104200	1778555030	17000	17020	17030	17000	2051
581	20241017	104100	1743671660	17030	17030	17030	17030	12
582	20241017	104000	1743467300	17020	17020	17020	17020	102
583	20241017	103900	1741731260	17020	17010	17020	17010	105
584	20241017	103800	1739944970	17010	17010	17020	17000	140
585	20241017	103700	1737563810	17010	17020	17020	17000	612
586	20241017	103600	1727156300	17000	17010	17010	17000	1167
587	20241017	103500	1707310380	17020	17000	17020	17000	117
588	20241017	103400	1705320390	17000	16990	17020	16990	57
589	20241017	103300	1704351850	16990	16980	16990	16980	834
590	20241017	103200	1690185410	16970	17000	17000	16970	2213
591	20241017	103100	1652610710	17000	17040	17040	16990	132
592	20241017	103000	1650366980	17040	17020	17040	16990	96
593	20241017	102900	1648734970	17020	17020	17020	17020	10
594	20241017	102800	1648564770	17020	17000	17020	17000	100
595	20241017	102700	1646863580	16980	16980	16990	16980	368
596	20241017	102600	1640614270	16990	16980	16990	16980	228
597	20241017	102500	1636742600	16960	17000	17000	16960	1544
598	20241017	102400	1610555560	16960	17020	17020	16960	5044
599	20241017	102300	1524871610	17010	17020	17030	17010	40
600	20241017	102200	1524191130	17010	17010	17020	17010	206
601	20241017	102100	1520687060	17020	17020	17030	17020	1267
602	20241017	102000	1499122490	17020	17030	17050	17020	300
603	20241017	101900	1494015000	17050	17060	17060	17030	854
604	20241017	101800	1479460960	17070	17070	17070	17070	37
605	20241017	101700	1478829370	17070	17060	17070	17060	404
606	20241017	101600	1471937120	17060	17060	17060	17050	423
607	20241017	101500	1464724020	17090	17080	17090	17070	368
608	20241017	101400	1458441240	17100	17080	17100	17080	80
609	20241017	101300	1457074560	17080	17080	17080	17080	61
610	20241017	101200	1456032680	17070	17070	17070	17070	167
611	20241017	101100	1453181990	17070	17060	17070	17060	167
612	20241017	101000	1450332850	17060	17060	17060	17060	775
613	20241017	100900	1437111350	17060	17060	17060	17060	158
614	20241017	100800	1434415870	17060	17050	17060	17050	88
615	20241017	100700	1432915440	17060	17060	17060	17060	1
616	20241017	100600	1432898380	17060	17050	17060	17050	402
617	20241017	100500	1426044260	17060	17050	17060	17050	297
618	20241017	100400	1420980400	17050	17040	17050	17040	46
619	20241017	100300	1420196240	17040	17040	17040	17040	92
620	20241017	100200	1418628560	17050	17060	17060	17050	463
621	20241017	100100	1410730270	17060	17070	17070	17050	630
622	20241017	100000	1399981010	17080	17090	17090	17080	107
623	20241017	095900	1398152950	17060	17080	17100	17060	771
624	20241017	095800	1384989300	17080	17080	17080	17080	34
625	20241017	095700	1384408580	17090	17040	17090	17040	290
626	20241017	095600	1379456990	17030	17010	17030	17000	311
627	20241017	095500	1374163310	17010	17000	17010	17000	217
628	20241017	095400	1370474300	17000	16990	17000	16980	52
629	20241017	095300	1369590780	16990	16980	16990	16970	1253
630	20241017	095200	1348314200	16970	16980	16980	16970	1071
631	20241017	095100	1330138660	16970	16970	16980	16970	703
632	20241017	095000	1318206740	16970	16970	16970	16970	1
633	20241017	094900	1318189770	16970	16990	16990	16970	2741
634	20241017	094800	1271653090	17000	17000	17000	17000	496
635	20241017	094700	1263221090	17000	16990	17000	16990	183
636	20241017	094600	1260111900	16990	16990	17000	16990	666
637	20241017	094500	1248795230	16990	17000	17000	16980	3479
638	20241017	094400	1189663930	17010	17040	17040	17010	2248
639	20241017	094300	1151420070	17030	17030	17030	17030	57
640	20241017	094200	1150449360	17020	17020	17030	17020	972
641	20241017	094100	1133905910	17030	17030	17030	17030	99
642	20241017	094000	1132219940	17030	17020	17040	17010	283
643	20241017	093900	1127401220	17010	17020	17020	17010	3576
644	20241017	093800	1066558210	17030	17040	17040	17030	1113
645	20241017	093700	1047603800	17040	17060	17060	17040	765
646	20241017	093600	1034564400	17060	17070	17070	17060	261
647	20241017	093500	1030111310	17050	17060	17070	17050	177
648	20241017	093400	1027091820	17040	17050	17050	17040	99
649	20241017	093300	1025403880	17030	17060	17060	17020	4832
650	20241017	093200	943084670	17060	17080	17090	17060	282
651	20241017	093100	938273330	17080	17100	17110	17080	403
652	20241017	093000	931387910	17070	17070	17100	17050	752
653	20241017	092900	918550840	17090	17100	17110	17050	7207
654	20241017	092800	795542850	17100	17080	17100	17080	221
655	20241017	092700	791766210	17090	17100	17100	17090	350
656	20241017	092600	785783700	17100	17100	17110	17090	439
657	20241017	092500	778279130	17090	17090	17100	17090	172
658	20241017	092400	775339260	17130	17110	17130	17080	862
659	20241017	092300	760607880	17090	17130	17130	17090	1725
660	20241017	092200	731113730	17110	17110	17120	17110	408
661	20241017	092100	724132830	17110	17130	17130	17110	381
662	20241017	092000	717606780	17130	17130	17130	17130	3
663	20241017	091900	717555390	17100	17090	17100	17090	495
664	20241017	091800	709093430	17090	17090	17110	17080	1330
665	20241017	091700	686361520	17090	17110	17110	17090	2422
666	20241017	091600	644956860	17100	17150	17170	17100	2219
667	20241017	091500	606977280	17150	17180	17180	17150	5
668	20241017	091400	606891440	17200	17110	17200	17100	1020
669	20241017	091300	589419160	17120	17150	17150	17070	5480
670	20241017	091200	495736900	17150	17170	17170	17110	1397
671	20241017	091100	471830960	17150	17170	17170	17120	3965
672	20241017	091000	403843740	17170	17180	17180	17150	26
673	20241017	090900	403397270	17190	17220	17230	17160	5396
674	20241017	090800	310586130	17220	17320	17320	17220	3785
675	20241017	090700	245345140	17320	17290	17320	17240	4485
676	20241017	090600	167942170	17300	17290	17300	17270	1298
677	20241017	090500	145492900	17320	17260	17320	17250	1365
678	20241017	090400	121906390	17280	17250	17280	17240	1049
679	20241017	090300	103796100	17260	17240	17280	17240	592
680	20241017	090200	93588600	17320	17350	17350	17210	3845
681	20241017	090100	27104320	17350	17370	17370	17340	269
682	20241017	090000	22437150	17360	17500	17530	17350	1182