KissMeData/226950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204700	3311199920	16640	16640	16640	16640	1342
3	20241002	204600	3311199920	16640	16640	16640	16640	0
4	20241002	204500	3311199920	16640	16640	16640	16640	0
5	20241002	204400	3311199920	16640	16640	16640	16640	0
6	20241002	204300	3311199920	16640	16640	16640	16640	0
7	20241002	204200	3311199920	16640	16640	16640	16640	0
8	20241002	204100	3311199920	16640	16640	16640	16640	0
9	20241002	204000	3311199920	16640	16640	16640	16640	0
10	20241002	203900	3311199920	16640	16640	16640	16640	0
11	20241002	203800	3311199920	16640	16640	16640	16640	0
12	20241002	203700	3311199920	16640	16640	16640	16640	0
13	20241002	203600	3311199920	16640	16640	16640	16640	0
14	20241002	203500	3311199920	16640	16640	16640	16640	0
15	20241002	203400	3311199920	16640	16640	16640	16640	0
16	20241002	203300	3311199920	16640	16640	16640	16640	0
17	20241002	203200	3311199920	16640	16640	16640	16640	0
18	20241002	203100	3311199920	16640	16640	16640	16640	0
19	20241002	203000	3311199920	16640	16640	16640	16640	0
20	20241002	202900	3311199920	16640	16640	16640	16640	0
21	20241002	202800	3311199920	16640	16640	16640	16640	0
22	20241002	202700	3311199920	16640	16640	16640	16640	0
23	20241002	202600	3311199920	16640	16640	16640	16640	0
24	20241002	202500	3311199920	16640	16640	16640	16640	0
25	20241002	202400	3311199920	16640	16640	16640	16640	0
26	20241002	202300	3311199920	16640	16640	16640	16640	0
27	20241002	202200	3311199920	16640	16640	16640	16640	0
28	20241002	202100	3311199920	16640	16640	16640	16640	0
29	20241002	202000	3311199920	16640	16640	16640	16640	0
30	20241002	201900	3311199920	16640	16640	16640	16640	0
31	20241002	201800	3311199920	16640	16640	16640	16640	0
32	20241002	201700	3311199920	16640	16640	16640	16640	1342
33	20241002	201600	3311199920	16640	16640	16640	16640	0
34	20241002	201500	3311199920	16640	16640	16640	16640	0
35	20241002	201400	3311199920	16640	16640	16640	16640	0
36	20241002	201300	3311199920	16640	16640	16640	16640	0
37	20241002	201200	3311199920	16640	16640	16640	16640	0
38	20241002	201100	3311199920	16640	16640	16640	16640	0
39	20241002	201000	3311199920	16640	16640	16640	16640	0
40	20241002	200900	3311199920	16640	16640	16640	16640	0
41	20241002	200800	3311199920	16640	16640	16640	16640	0
42	20241002	200700	3311199920	16640	16640	16640	16640	0
43	20241002	200600	3311199920	16640	16640	16640	16640	0
44	20241002	200500	3311199920	16640	16640	16640	16640	0
45	20241002	200400	3311199920	16640	16640	16640	16640	0
46	20241002	200300	3311199920	16640	16640	16640	16640	0
47	20241002	200200	3311199920	16640	16640	16640	16640	0
48	20241002	200100	3311199920	16640	16640	16640	16640	0
49	20241002	200000	3311199920	16640	16640	16640	16640	0
50	20241002	195900	3311199920	16640	16640	16640	16640	0
51	20241002	195800	3311199920	16640	16640	16640	16640	0
52	20241002	195700	3311199920	16640	16640	16640	16640	0
53	20241002	195600	3311199920	16640	16640	16640	16640	0
54	20241002	195500	3311199920	16640	16640	16640	16640	0
55	20241002	195400	3311199920	16640	16640	16640	16640	0
56	20241002	195300	3311199920	16640	16640	16640	16640	0
57	20241002	195200	3311199920	16640	16640	16640	16640	0
58	20241002	195100	3311199920	16640	16640	16640	16640	0
59	20241002	195000	3311199920	16640	16640	16640	16640	0
60	20241002	194900	3311199920	16640	16640	16640	16640	0
61	20241002	194800	3311199920	16640	16640	16640	16640	0
62	20241002	194700	3311199920	16640	16640	16640	16640	1342
63	20241002	194600	3311199920	16640	16640	16640	16640	0
64	20241002	194500	3311199920	16640	16640	16640	16640	0
65	20241002	194400	3311199920	16640	16640	16640	16640	0
66	20241002	194300	3311199920	16640	16640	16640	16640	0
67	20241002	194200	3311199920	16640	16640	16640	16640	0
68	20241002	194100	3311199920	16640	16640	16640	16640	0
69	20241002	194000	3311199920	16640	16640	16640	16640	0
70	20241002	193900	3311199920	16640	16640	16640	16640	0
71	20241002	193800	3311199920	16640	16640	16640	16640	0
72	20241002	193700	3311199920	16640	16640	16640	16640	0
73	20241002	193600	3311199920	16640	16640	16640	16640	0
74	20241002	193500	3311199920	16640	16640	16640	16640	0
75	20241002	193400	3311199920	16640	16640	16640	16640	0
76	20241002	193300	3311199920	16640	16640	16640	16640	0
77	20241002	193200	3311199920	16640	16640	16640	16640	0
78	20241002	193100	3311199920	16640	16640	16640	16640	0
79	20241002	193000	3311199920	16640	16640	16640	16640	0
80	20241002	192900	3311199920	16640	16640	16640	16640	0
81	20241002	192800	3311199920	16640	16640	16640	16640	0
82	20241002	192700	3311199920	16640	16640	16640	16640	0
83	20241002	192600	3311199920	16640	16640	16640	16640	0
84	20241002	192500	3311199920	16640	16640	16640	16640	0
85	20241002	192400	3311199920	16640	16640	16640	16640	0
86	20241002	192300	3311199920	16640	16640	16640	16640	0
87	20241002	192200	3311199920	16640	16640	16640	16640	0
88	20241002	192100	3311199920	16640	16640	16640	16640	0
89	20241002	192000	3311199920	16640	16640	16640	16640	0
90	20241002	191900	3311199920	16640	16640	16640	16640	0
91	20241002	191800	3311199920	16640	16640	16640	16640	0
92	20241002	191700	3311199920	16640	16640	16640	16640	1342
93	20241002	191600	3311199920	16640	16640	16640	16640	0
94	20241002	191500	3311199920	16640	16640	16640	16640	0
95	20241002	191400	3311199920	16640	16640	16640	16640	0
96	20241002	191300	3311199920	16640	16640	16640	16640	0
97	20241002	191200	3311199920	16640	16640	16640	16640	0
98	20241002	191100	3311199920	16640	16640	16640	16640	0
99	20241002	191000	3311199920	16640	16640	16640	16640	0
100	20241002	190900	3311199920	16640	16640	16640	16640	0
101	20241002	190800	3311199920	16640	16640	16640	16640	0
102	20241002	190700	3311199920	16640	16640	16640	16640	0
103	20241002	190600	3311199920	16640	16640	16640	16640	0
104	20241002	190500	3311199920	16640	16640	16640	16640	0
105	20241002	190400	3311199920	16640	16640	16640	16640	0
106	20241002	190300	3311199920	16640	16640	16640	16640	0
107	20241002	190200	3311199920	16640	16640	16640	16640	0
108	20241002	190100	3311199920	16640	16640	16640	16640	0
109	20241002	190000	3311199920	16640	16640	16640	16640	0
110	20241002	185900	3311199920	16640	16640	16640	16640	0
111	20241002	185800	3311199920	16640	16640	16640	16640	0
112	20241002	185700	3311199920	16640	16640	16640	16640	0
113	20241002	185600	3311199920	16640	16640	16640	16640	0
114	20241002	185500	3311199920	16640	16640	16640	16640	0
115	20241002	185400	3311199920	16640	16640	16640	16640	0
116	20241002	185300	3311199920	16640	16640	16640	16640	0
117	20241002	185200	3311199920	16640	16640	16640	16640	0
118	20241002	185100	3311199920	16640	16640	16640	16640	0
119	20241002	185000	3311199920	16640	16640	16640	16640	0
120	20241002	184900	3311199920	16640	16640	16640	16640	0
121	20241002	184800	3311199920	16640	16640	16640	16640	0
122	20241002	184700	3311199920	16640	16640	16640	16640	1342
123	20241002	184600	3311199920	16640	16640	16640	16640	0
124	20241002	184500	3311199920	16640	16640	16640	16640	0
125	20241002	184400	3311199920	16640	16640	16640	16640	0
126	20241002	184300	3311199920	16640	16640	16640	16640	0
127	20241002	184200	3311199920	16640	16640	16640	16640	0
128	20241002	184100	3311199920	16640	16640	16640	16640	0
129	20241002	184000	3311199920	16640	16640	16640	16640	0
130	20241002	183900	3311199920	16640	16640	16640	16640	0
131	20241002	183800	3311199920	16640	16640	16640	16640	0
132	20241002	183700	3311199920	16640	16640	16640	16640	0
133	20241002	183600	3311199920	16640	16640	16640	16640	0
134	20241002	183500	3311199920	16640	16640	16640	16640	0
135	20241002	183400	3311199920	16640	16640	16640	16640	0
136	20241002	183300	3311199920	16640	16640	16640	16640	0
137	20241002	183200	3311199920	16640	16640	16640	16640	0
138	20241002	183100	3311199920	16640	16640	16640	16640	0
139	20241002	183000	3311199920	16640	16640	16640	16640	0
140	20241002	182900	3311199920	16640	16640	16640	16640	0
141	20241002	182800	3311199920	16640	16640	16640	16640	0
142	20241002	182700	3311199920	16640	16640	16640	16640	0
143	20241002	182600	3311199920	16640	16640	16640	16640	0
144	20241002	182500	3311199920	16640	16640	16640	16640	0
145	20241002	182400	3311199920	16640	16640	16640	16640	0
146	20241002	182300	3311199920	16640	16640	16640	16640	0
147	20241002	182200	3311199920	16640	16640	16640	16640	0
148	20241002	182100	3311199920	16640	16640	16640	16640	0
149	20241002	182000	3311199920	16640	16640	16640	16640	0
150	20241002	181900	3311199920	16640	16640	16640	16640	0
151	20241002	181800	3311199920	16640	16640	16640	16640	0
152	20241002	181700	3311199920	16640	16640	16640	16640	1342
153	20241002	181600	3311199920	16640	16640	16640	16640	0
154	20241002	181500	3311199920	16640	16640	16640	16640	0
155	20241002	181400	3311199920	16640	16640	16640	16640	0
156	20241002	181300	3311199920	16640	16640	16640	16640	0
157	20241002	181200	3311199920	16640	16640	16640	16640	0
158	20241002	181100	3311199920	16640	16640	16640	16640	0
159	20241002	181000	3311199920	16640	16640	16640	16640	0
160	20241002	180900	3311199920	16640	16640	16640	16640	0
161	20241002	180800	3311199920	16640	16640	16640	16640	0
162	20241002	180700	3311199920	16640	16640	16640	16640	0
163	20241002	180600	3311199920	16640	16640	16640	16640	0
164	20241002	180500	3311199920	16640	16640	16640	16640	0
165	20241002	180400	3311199920	16640	16640	16640	16640	0
166	20241002	180300	3311199920	16640	16640	16640	16640	0
167	20241002	180200	3311199920	16640	16640	16640	16640	0
168	20241002	180100	3311199920	16640	16640	16640	16640	0
169	20241002	180000	3311199920	16640	16640	16640	16640	0
170	20241002	175900	3311199920	16640	16640	16640	16640	0
171	20241002	175800	3311199920	16640	16640	16640	16640	0
172	20241002	175700	3311199920	16640	16640	16640	16640	0
173	20241002	175600	3311199920	16640	16640	16640	16640	0
174	20241002	175500	3311199920	16640	16640	16640	16640	0
175	20241002	175400	3311199920	16640	16640	16640	16640	0
176	20241002	175300	3311199920	16640	16640	16640	16640	0
177	20241002	175200	3311199920	16640	16640	16640	16640	0
178	20241002	175100	3311199920	16640	16640	16640	16640	0
179	20241002	175000	3311199920	16640	16640	16640	16640	0
180	20241002	174900	3311199920	16640	16640	16640	16640	0
181	20241002	174800	3311199920	16640	16640	16640	16640	0
182	20241002	174700	3311199920	16640	16640	16640	16640	1342
183	20241002	174600	3311199920	16640	16640	16640	16640	0
184	20241002	174500	3311199920	16640	16640	16640	16640	0
185	20241002	174400	3311199920	16640	16640	16640	16640	0
186	20241002	174300	3311199920	16640	16640	16640	16640	0
187	20241002	174200	3311199920	16640	16640	16640	16640	0
188	20241002	174100	3311199920	16640	16640	16640	16640	0
189	20241002	174000	3311199920	16640	16640	16640	16640	0
190	20241002	173900	3311199920	16640	16640	16640	16640	0
191	20241002	173800	3311199920	16640	16640	16640	16640	0
192	20241002	173700	3311199920	16640	16640	16640	16640	0
193	20241002	173600	3311199920	16640	16640	16640	16640	0
194	20241002	173500	3311199920	16640	16640	16640	16640	0
195	20241002	173400	3311199920	16640	16640	16640	16640	0
196	20241002	173300	3311199920	16640	16640	16640	16640	0
197	20241002	173200	3311199920	16640	16640	16640	16640	0
198	20241002	173100	3311199920	16640	16640	16640	16640	0
199	20241002	173000	3311199920	16640	16640	16640	16640	0
200	20241002	172900	3311199920	16640	16640	16640	16640	0
201	20241002	172800	3311199920	16640	16640	16640	16640	0
202	20241002	172700	3311199920	16640	16640	16640	16640	0
203	20241002	172600	3311199920	16640	16640	16640	16640	0
204	20241002	172500	3311199920	16640	16640	16640	16640	0
205	20241002	172400	3311199920	16640	16640	16640	16640	0
206	20241002	172300	3311199920	16640	16640	16640	16640	0
207	20241002	172200	3311199920	16640	16640	16640	16640	0
208	20241002	172100	3311199920	16640	16640	16640	16640	0
209	20241002	172000	3311199920	16640	16640	16640	16640	0
210	20241002	171900	3311199920	16640	16640	16640	16640	0
211	20241002	171800	3311199920	16640	16640	16640	16640	0
212	20241002	171700	3311199920	16640	16640	16640	16640	1342
213	20241002	171600	3311199920	16640	16640	16640	16640	0
214	20241002	171500	3311199920	16640	16640	16640	16640	0
215	20241002	171400	3311199920	16640	16640	16640	16640	0
216	20241002	171300	3311199920	16640	16640	16640	16640	0
217	20241002	171200	3311199920	16640	16640	16640	16640	0
218	20241002	171100	3311199920	16640	16640	16640	16640	0
219	20241002	171000	3311199920	16640	16640	16640	16640	0
220	20241002	170900	3311199920	16640	16640	16640	16640	0
221	20241002	170800	3311199920	16640	16640	16640	16640	0
222	20241002	170700	3311199920	16640	16640	16640	16640	0
223	20241002	170600	3311199920	16640	16640	16640	16640	0
224	20241002	170500	3311199920	16640	16640	16640	16640	0
225	20241002	170400	3311199920	16640	16640	16640	16640	0
226	20241002	170300	3311199920	16640	16640	16640	16640	0
227	20241002	170200	3311199920	16640	16640	16640	16640	0
228	20241002	170100	3311199920	16640	16640	16640	16640	0
229	20241002	170000	3311199920	16640	16640	16640	16640	0
230	20241002	165900	3311199920	16640	16640	16640	16640	0
231	20241002	165800	3311199920	16640	16640	16640	16640	0
232	20241002	165700	3311199920	16640	16640	16640	16640	0
233	20241002	165600	3311199920	16640	16640	16640	16640	0
234	20241002	165500	3311199920	16640	16640	16640	16640	0
235	20241002	165400	3311199920	16640	16640	16640	16640	0
236	20241002	165300	3311199920	16640	16640	16640	16640	0
237	20241002	165200	3311199920	16640	16640	16640	16640	0
238	20241002	165100	3311199920	16640	16640	16640	16640	0
239	20241002	165000	3311199920	16640	16640	16640	16640	0
240	20241002	164900	3311199920	16640	16640	16640	16640	0
241	20241002	164800	3311199920	16640	16640	16640	16640	0
242	20241002	164700	3311199920	16640	16640	16640	16640	1342
243	20241002	164600	3311199920	16640	16640	16640	16640	0
244	20241002	164500	3311199920	16640	16640	16640	16640	0
245	20241002	164400	3311199920	16640	16640	16640	16640	0
246	20241002	164300	3311199920	16640	16640	16640	16640	0
247	20241002	164200	3311199920	16640	16640	16640	16640	0
248	20241002	164100	3311199920	16640	16640	16640	16640	0
249	20241002	164000	3311199920	16640	16640	16640	16640	0
250	20241002	163900	3311199920	16640	16640	16640	16640	0
251	20241002	163800	3311199920	16640	16640	16640	16640	0
252	20241002	163700	3311199920	16640	16640	16640	16640	0
253	20241002	163600	3311199920	16640	16640	16640	16640	0
254	20241002	163500	3311199920	16640	16640	16640	16640	0
255	20241002	163400	3311199920	16640	16640	16640	16640	0
256	20241002	163300	3311199920	16640	16640	16640	16640	0
257	20241002	163200	3311199920	16640	16640	16640	16640	0
258	20241002	163100	3311199920	16640	16640	16640	16640	0
259	20241002	163000	3311199920	16640	16640	16640	16640	0
260	20241002	162900	3311199920	16640	16640	16640	16640	0
261	20241002	162800	3311199920	16640	16640	16640	16640	0
262	20241002	162700	3311199920	16640	16640	16640	16640	0
263	20241002	162600	3311199920	16640	16640	16640	16640	0
264	20241002	162500	3311199920	16640	16640	16640	16640	0
265	20241002	162400	3311199920	16640	16640	16640	16640	0
266	20241002	162300	3311199920	16640	16640	16640	16640	0
267	20241002	162200	3311199920	16640	16640	16640	16640	0
268	20241002	162100	3311199920	16640	16640	16640	16640	0
269	20241002	162000	3311199920	16640	16640	16640	16640	0
270	20241002	161900	3311199920	16640	16640	16640	16640	0
271	20241002	161800	3311199920	16640	16640	16640	16640	0
272	20241002	161700	3311199920	16640	16640	16640	16640	1342
273	20241002	161600	3311199920	16640	16640	16640	16640	0
274	20241002	161500	3311199920	16640	16640	16640	16640	0
275	20241002	161400	3311199920	16640	16640	16640	16640	0
276	20241002	161300	3311199920	16640	16640	16640	16640	0
277	20241002	161200	3311199920	16640	16640	16640	16640	0
278	20241002	161100	3311199920	16640	16640	16640	16640	0
279	20241002	161000	3311199920	16640	16640	16640	16640	0
280	20241002	160900	3311199920	16640	16640	16640	16640	0
281	20241002	160800	3311199920	16640	16640	16640	16640	0
282	20241002	160700	3311199920	16640	16640	16640	16640	0
283	20241002	160600	3311199920	16640	16640	16640	16640	0
284	20241002	160500	3311199920	16640	16640	16640	16640	0
285	20241002	160400	3311199920	16640	16640	16640	16640	0
286	20241002	160300	3311199920	16640	16640	16640	16640	0
287	20241002	160200	3311199920	16640	16640	16640	16640	0
288	20241002	160100	3311199920	16640	16640	16640	16640	0
289	20241002	160000	3311199920	16640	16640	16640	16640	0
290	20241002	155900	3311199920	16640	16640	16640	16640	0
291	20241002	155800	3311199920	16640	16640	16640	16640	0
292	20241002	155700	3311199920	16640	16640	16640	16640	0
293	20241002	155600	3311199920	16640	16640	16640	16640	0
294	20241002	155500	3311199920	16640	16640	16640	16640	0
295	20241002	155400	3311199920	16640	16640	16640	16640	0
296	20241002	155300	3311199920	16640	16640	16640	16640	0
297	20241002	155200	3311199920	16640	16640	16640	16640	0
298	20241002	155100	3311199920	16640	16640	16640	16640	0
299	20241002	155000	3311199920	16640	16640	16640	16640	0
300	20241002	154900	3311199920	16640	16640	16640	16640	0
301	20241002	154800	3311199920	16640	16640	16640	16640	0
302	20241002	154700	3311199920	16640	16640	16640	16640	1342
303	20241002	154600	3311199920	16640	16640	16640	16640	0
304	20241002	154500	3311199920	16640	16640	16640	16640	0
305	20241002	154400	3311199920	16640	16640	16640	16640	0
306	20241002	154300	3311199920	16640	16640	16640	16640	0
307	20241002	154200	3311199920	16640	16640	16640	16640	0
308	20241002	154100	3311199920	16640	16640	16640	16640	0
309	20241002	154000	3311199920	16640	16640	16640	16640	0
310	20241002	153900	3311199920	16640	16640	16640	16640	0
311	20241002	153800	3311199920	16640	16640	16640	16640	0
312	20241002	153700	3311199920	16640	16640	16640	16640	0
313	20241002	153600	3311199920	16640	16640	16640	16640	0
314	20241002	153500	3311199920	16640	16640	16640	16640	0
315	20241002	153400	3311199920	16640	16640	16640	16640	0
316	20241002	153300	3311199920	16640	16640	16640	16640	0
317	20241002	153200	3311199920	16640	16640	16640	16640	0
318	20241002	153100	3311199920	16640	16640	16640	16640	0
319	20241002	153000	3311199920	16640	16640	16640	16640	1342
320	20241002	152900	3288869040	16640	16640	16640	16640	0
321	20241002	152800	3288869040	16640	16640	16640	16640	0
322	20241002	152700	3288869040	16640	16640	16640	16640	0
323	20241002	152600	3288869040	16640	16640	16640	16640	0
324	20241002	152500	3288869040	16640	16640	16640	16640	0
325	20241002	152400	3288869040	16640	16640	16640	16640	0
326	20241002	152300	3288869040	16640	16640	16640	16640	0
327	20241002	152200	3288869040	16640	16640	16640	16640	0
328	20241002	152100	3288869040	16640	16640	16640	16640	0
329	20241002	152000	3288869040	16640	16640	16640	16640	0
330	20241002	151900	3288869040	16640	16730	16750	16630	860
331	20241002	151800	3274556530	16730	16710	16740	16710	685
332	20241002	151700	3263102130	16710	16660	16710	16660	472
333	20241002	151600	3255222820	16670	16670	16670	16670	2
334	20241002	151500	3255189480	16670	16620	16670	16620	331
335	20241002	151400	3249686410	16660	16650	16660	16650	65
336	20241002	151300	3248604010	16640	16640	16640	16640	183
337	20241002	151200	3245558890	16600	16610	16610	16590	1149
338	20241002	151100	3226492530	16600	16600	16600	16600	60
339	20241002	151000	3225496530	16650	16640	16650	16640	35
340	20241002	150900	3224913790	16640	16640	16660	16640	148
341	20241002	150800	3222450910	16590	16580	16630	16580	140
342	20241002	150700	3220127610	16590	16590	16590	16590	40
343	20241002	150600	3219464010	16570	16590	16590	16570	1010
344	20241002	150500	3202724870	16670	16580	16670	16580	1277
345	20241002	150400	3181527280	16580	16600	16670	16580	156
346	20241002	150300	3178940200	16580	16680	16680	16580	123
347	20241002	150200	3176900460	16580	16580	16580	16580	19
348	20241002	150100	3176585440	16580	16570	16600	16570	381
349	20241002	150000	3170262090	16580	16580	16580	16570	343
350	20241002	145900	3164577150	16600	16600	16600	16600	2057
351	20241002	145800	3130430950	16600	16580	16600	16580	41
352	20241002	145700	3129750450	16580	16580	16600	16580	91
353	20241002	145600	3128241390	16580	16590	16590	16580	134
354	20241002	145500	3126019600	16590	16590	16590	16590	171
355	20241002	145400	3123182710	16600	16640	16670	16600	3059
356	20241002	145300	3072360850	16660	16630	16660	16630	31
357	20241002	145200	3071844550	16640	16630	16640	16630	17
358	20241002	145100	3071561770	16630	16610	16630	16610	21
359	20241002	145000	3071212820	16600	16590	16600	16590	51
360	20241002	144900	3070366360	16590	16590	16590	16590	10
361	20241002	144800	3070200460	16580	16590	16590	16580	103
362	20241002	144700	3068492270	16670	16670	16670	16670	0
363	20241002	144600	3068492270	16670	16670	16670	16670	0
364	20241002	144500	3068492270	16670	16600	16670	16580	178
365	20241002	144400	3065538980	16600	16570	16600	16570	977
366	20241002	144300	3049331520	16550	16550	16550	16550	6
367	20241002	144200	3049232220	16540	16540	16540	16540	2
368	20241002	144100	3049199140	16540	16500	16540	16500	552
369	20241002	144000	3040090330	16500	16500	16500	16500	35
370	20241002	143900	3039512830	16500	16550	16550	16500	771
371	20241002	143800	3026771370	16550	16550	16550	16550	51
372	20241002	143700	3025927320	16560	16580	16580	16560	3152
373	20241002	143600	2973694500	16580	16590	16590	16580	944
374	20241002	143500	2958036830	16590	16580	16590	16580	121
375	20241002	143400	2956030490	16580	16600	16600	16580	388
376	20241002	143300	2949594320	16600	16600	16600	16600	5
377	20241002	143200	2949511320	16590	16600	16600	16590	51
378	20241002	143100	2948664850	16610	16610	16610	16610	8
379	20241002	143000	2948531970	16590	16590	16590	16590	28
380	20241002	142900	2948067450	16590	16610	16610	16590	160
381	20241002	142800	2945412250	16600	16630	16630	16600	83
382	20241002	142700	2944032050	16640	16640	16640	16640	1
383	20241002	142600	2944015410	16640	16640	16640	16640	0
384	20241002	142500	2944015410	16640	16640	16640	16640	241
385	20241002	142400	2940005170	16640	16640	16640	16640	258
386	20241002	142300	2935712050	16650	16720	16720	16650	1578
387	20241002	142200	2909405600	16680	16680	16680	16680	0
388	20241002	142100	2909405600	16680	16680	16680	16680	5
389	20241002	142000	2909322200	16680	16690	16690	16680	10
390	20241002	141900	2909155390	16680	16680	16680	16680	33
391	20241002	141800	2908604950	16680	16680	16680	16680	54
392	20241002	141700	2907704230	16680	16680	16680	16680	40
393	20241002	141600	2907037030	16680	16680	16680	16680	0
394	20241002	141500	2907037030	16680	16680	16680	16680	70
395	20241002	141400	2905869430	16680	16680	16680	16680	455
396	20241002	141300	2898280030	16680	16720	16720	16680	727
397	20241002	141200	2886133450	16720	16720	16720	16720	67
398	20241002	141100	2885013210	16720	16720	16720	16720	9
399	20241002	141000	2884862730	16720	16720	16720	16720	204
400	20241002	140900	2881451850	16730	16700	16730	16700	6
401	20241002	140800	2881351590	16680	16680	16680	16680	0
402	20241002	140700	2881351590	16680	16730	16730	16680	20
403	20241002	140600	2881017490	16730	16670	16730	16670	201
404	20241002	140500	2877666760	16750	16750	16750	16750	0
405	20241002	140400	2877666760	16750	16750	16750	16750	4
406	20241002	140300	2877599760	16750	16750	16750	16750	4
407	20241002	140200	2877532760	16650	16750	16750	16650	55
408	20241002	140100	2876611810	16650	16650	16650	16650	233
409	20241002	140000	2872732360	16570	16690	16690	16570	2652
410	20241002	135900	2828618500	16680	16690	16690	16680	407
411	20241002	135800	2821826890	16690	16690	16690	16690	5
412	20241002	135700	2821743440	16690	16760	16760	16680	7530
413	20241002	135600	2696112860	16800	16800	16800	16800	0
414	20241002	135500	2696112860	16800	16800	16800	16800	0
415	20241002	135400	2696112860	16800	16800	16800	16800	49
416	20241002	135300	2695289660	16800	16790	16800	16790	384
417	20241002	135200	2688838980	16740	16780	16780	16740	133
418	20241002	135100	2686607480	16770	16760	16770	16730	109
419	20241002	135000	2684780170	16720	16720	16720	16720	253
420	20241002	134900	2680550010	16720	16680	16720	16680	198
421	20241002	134800	2677246730	16720	16680	16720	16680	576
422	20241002	134700	2667634570	16680	16710	16720	16680	47
423	20241002	134600	2666849960	16720	16710	16720	16680	886
424	20241002	134500	2652040860	16660	16670	16670	16660	154
425	20241002	134400	2649473780	16720	16660	16720	16660	235
426	20241002	134300	2645547230	16660	16660	16660	16660	101
427	20241002	134200	2643864570	16660	16650	16660	16650	61
428	20241002	134100	2642848320	16710	16650	16710	16650	79
429	20241002	134000	2641530270	16650	16650	16670	16650	316
430	20241002	133900	2636268530	16650	16670	16670	16650	554
431	20241002	133800	2627040330	16670	16660	16670	16660	28
432	20241002	133700	2626573600	16660	16680	16710	16660	342
433	20241002	133600	2620871150	16680	16680	16690	16680	149
434	20241002	133500	2618385730	16680	16740	16740	16680	2148
435	20241002	133400	2582486280	16740	16750	16750	16740	95
436	20241002	133300	2580895950	16740	16740	16740	16740	2
437	20241002	133200	2580862470	16740	16740	16740	16740	18
438	20241002	133100	2580561150	16750	16750	16750	16750	1
439	20241002	133000	2580544400	16750	16680	16750	16680	448
440	20241002	132900	2573051530	16680	16730	16730	16680	486
441	20241002	132800	2564933220	16730	16730	16730	16730	7
442	20241002	132700	2564816110	16740	16790	16790	16740	450
443	20241002	132600	2557271180	16790	16800	16840	16790	438
444	20241002	132500	2549913550	16840	16840	16840	16840	10
445	20241002	132400	2549745150	16820	16800	16820	16800	7
446	20241002	132300	2549627470	16790	16790	16790	16790	1
447	20241002	132200	2549610680	16790	16790	16790	16790	10
448	20241002	132100	2549442780	16780	16850	16850	16780	733
449	20241002	132000	2537120450	16850	16870	16870	16850	41
450	20241002	131900	2536429560	16870	16870	16870	16870	44
451	20241002	131800	2535687280	16860	16860	16860	16860	20
452	20241002	131700	2535350080	16870	16870	16870	16870	1
453	20241002	131600	2535333210	16890	16910	16930	16890	1653
454	20241002	131500	2507403090	16910	16890	16910	16890	102
455	20241002	131400	2505678290	16890	16990	16990	16880	1385
456	20241002	131300	2482233060	16990	17010	17010	16990	817
457	20241002	131200	2468343560	17050	17050	17050	17050	0
458	20241002	131100	2468343560	17050	17050	17050	17050	0
459	20241002	131000	2468343560	17050	17010	17050	17010	64
460	20241002	130900	2467253160	17000	17020	17020	17000	1778
461	20241002	130800	2437015690	17010	17010	17010	17010	325
462	20241002	130700	2431487440	17010	17050	17050	17010	1662
463	20241002	130600	2403176450	17050	17050	17050	17050	0
464	20241002	130500	2403176450	17050	17050	17050	17050	101
465	20241002	130400	2401454400	17050	17050	17050	17050	0
466	20241002	130300	2401454400	17050	17120	17120	17050	449
467	20241002	130200	2393795520	17050	17100	17120	17050	75
468	20241002	130100	2392515500	17100	17100	17100	17100	171
469	20241002	130000	2389591400	17100	17100	17100	17100	1
470	20241002	125900	2389574300	17010	17010	17010	17010	0
471	20241002	125800	2389574300	17010	17010	17010	17010	0
472	20241002	125700	2389574300	17010	17020	17020	17010	111
473	20241002	125600	2387685890	17020	17070	17070	17010	294
474	20241002	125500	2382676390	17070	17070	17070	17070	78
475	20241002	125400	2381344930	17100	17100	17100	17100	131
476	20241002	125300	2379104830	17120	17120	17120	17120	2
477	20241002	125200	2379070590	17090	17130	17130	17090	944
478	20241002	125100	2362915010	17120	17120	17120	17120	342
479	20241002	125000	2357059970	17160	17160	17160	17160	0
480	20241002	124900	2357059970	17160	17160	17160	17160	28
481	20241002	124800	2356579490	17120	17120	17120	17120	0
482	20241002	124700	2356579490	17120	17120	17120	17120	0
483	20241002	124600	2356579490	17120	17120	17120	17120	21
484	20241002	124500	2356219970	17120	17120	17120	17120	1
485	20241002	124400	2356202850	17150	17150	17150	17150	1
486	20241002	124300	2356185700	17160	17160	17160	17160	2
487	20241002	124200	2356151380	17160	17160	17160	17160	1
488	20241002	124100	2356134220	17150	17150	17150	17150	3
489	20241002	124000	2356082770	17150	17160	17160	17150	15
490	20241002	123900	2355825490	17170	17170	17180	17170	19
491	20241002	123800	2355499090	17170	17180	17180	17170	3
492	20241002	123700	2355447570	17180	17180	17180	17180	50
493	20241002	123600	2354588570	17180	17180	17180	17180	0
494	20241002	123500	2354588570	17180	17180	17180	17180	3
495	20241002	123400	2354537030	17180	17180	17190	17180	375
496	20241002	123300	2348092180	17180	17180	17180	17180	14
497	20241002	123200	2347851660	17160	17150	17160	17150	263
498	20241002	123100	2343340100	17140	17140	17140	17140	8
499	20241002	123000	2343202980	17140	17140	17140	17140	32
500	20241002	122900	2342654500	17140	17140	17140	17140	1
501	20241002	122800	2342637360	17140	17140	17140	17140	0
502	20241002	122700	2342637360	17140	17110	17140	17110	158
503	20241002	122600	2339931520	17080	17080	17080	17080	0
504	20241002	122500	2339931520	17080	17080	17080	17080	17
505	20241002	122400	2339641160	17080	17080	17080	17080	8
506	20241002	122300	2339504520	17120	17120	17120	17120	1
507	20241002	122200	2339487400	17130	17130	17130	17130	21
508	20241002	122100	2339127670	17130	17130	17130	17130	0
509	20241002	122000	2339127670	17130	17130	17130	17130	0
510	20241002	121900	2339127670	17130	17120	17130	17120	115
511	20241002	121800	2337158080	17120	17120	17120	17120	2
512	20241002	121700	2337123840	17120	17110	17120	17110	51
513	20241002	121600	2336250730	17110	17110	17110	17110	0
514	20241002	121500	2336250730	17110	17110	17110	17110	45
515	20241002	121400	2335480780	17100	17030	17110	17030	104
516	20241002	121300	2333701530	17060	17060	17060	17060	0
517	20241002	121200	2333701530	17060	17030	17060	17030	465
518	20241002	121100	2325782430	17080	17080	17080	17080	0
519	20241002	121000	2325782430	17080	17080	17080	17080	20
520	20241002	120900	2325440830	17080	17040	17080	17020	206
521	20241002	120800	2321933370	17090	17050	17090	17040	211
522	20241002	120700	2318336880	17050	17050	17050	17050	200
523	20241002	120600	2314926880	17090	17090	17090	17090	1
524	20241002	120500	2314909790	17090	17090	17090	17090	0
525	20241002	120400	2314909790	17090	17090	17090	17090	0
526	20241002	120300	2314909790	17090	17090	17090	17090	57
527	20241002	120200	2313935660	17090	17090	17090	17090	1
528	20241002	120100	2313918570	17130	17130	17130	17130	19
529	20241002	120000	2313593100	17130	17110	17140	17100	514
530	20241002	115900	2304788830	17090	17090	17090	17090	5
531	20241002	115800	2304703380	17110	17090	17110	17090	31
532	20241002	115700	2304173470	17080	17040	17080	17040	26
533	20241002	115600	2303730270	17100	17100	17100	17100	95
534	20241002	115500	2302105770	17030	17030	17030	17030	0
535	20241002	115400	2302105770	17030	17030	17030	17030	5
536	20241002	115300	2302020620	17020	17020	17020	17020	6
537	20241002	115200	2301918500	17000	17120	17120	17000	1790
538	20241002	115100	2271311410	17130	17140	17140	17130	175
539	20241002	115000	2268313640	17140	17140	17140	17140	40
540	20241002	114900	2267628040	17140	17140	17140	17140	28
541	20241002	114800	2267148120	17150	17140	17150	17120	415
542	20241002	114700	2260040020	17160	17160	17160	17160	86
543	20241002	114600	2258564260	17160	17160	17160	17150	456
544	20241002	114500	2250740880	17180	17180	17180	17180	1
545	20241002	114400	2250723700	17180	17180	17180	17180	4
546	20241002	114300	2250654980	17210	17210	17210	17200	15
547	20241002	114200	2250396850	17150	17200	17200	17150	101
548	20241002	114100	2248664600	17210	17180	17270	17180	216
549	20241002	114000	2244949450	17180	17180	17180	17180	0
550	20241002	113900	2244949450	17180	17120	17180	17120	68
551	20241002	113800	2243781510	17120	17180	17180	17120	2
552	20241002	113700	2243747210	17180	17220	17220	17170	696
553	20241002	113600	2231785210	17220	17250	17270	17190	60
554	20241002	113500	2230749770	17250	17230	17250	17230	212
555	20241002	113400	2227093250	17180	17160	17180	17160	670
556	20241002	113300	2215593540	17150	17150	17150	17150	410
557	20241002	113200	2208562040	17160	17150	17160	17150	615
558	20241002	113100	2198011740	17160	17160	17160	17160	0
559	20241002	113000	2198011740	17160	17150	17160	17150	111
560	20241002	112900	2196107180	17160	17160	17160	17150	102
561	20241002	112800	2194357180	17090	17060	17090	17060	791
562	20241002	112700	2180841780	17020	17030	17030	17010	343
563	20241002	112600	2175005230	17030	17030	17030	17020	223
564	20241002	112500	2171207550	17020	17050	17050	17020	110
565	20241002	112400	2169333130	17050	17050	17050	17050	7
566	20241002	112300	2169213780	17000	17000	17000	16980	759
567	20241002	112200	2156310870	17050	17020	17050	16990	191
568	20241002	112100	2153061330	17050	17040	17050	17040	289
569	20241002	112000	2148134930	17040	17080	17080	17040	105
570	20241002	111900	2146344260	17080	17070	17310	17050	1913
571	20241002	111800	2113615370	17080	17080	17080	17060	240
572	20241002	111700	2109517350	17080	17080	17080	17080	60
573	20241002	111600	2108492550	17070	17070	17070	17070	0
574	20241002	111500	2108492550	17070	17090	17090	17070	602
575	20241002	111400	2098211660	17090	17110	17110	17080	397
576	20241002	111300	2091425880	17110	17170	17170	17110	760
577	20241002	111200	2078401180	17170	17180	17180	17160	172
578	20241002	111100	2075448050	17170	17180	17190	17170	272
579	20241002	111000	2070775040	17190	17180	17190	17160	320
580	20241002	110900	2065279660	17170	17220	17220	17170	1490
581	20241002	110800	2039657670	17220	17220	17220	17220	5
582	20241002	110700	2039571570	17220	17220	17220	17220	156
583	20241002	110600	2036885250	17210	17210	17210	17210	9
584	20241002	110500	2036730360	17210	17300	17320	17210	1322
585	20241002	110400	2013882430	17290	17230	17290	17220	1582
586	20241002	110300	1986567380	17230	17220	17230	17220	14
587	20241002	110200	1986326260	17220	17270	17270	17220	1957
588	20241002	110100	1952572700	17270	17290	17290	17260	1737
589	20241002	110000	1922585910	17290	17260	17330	17260	6919
590	20241002	105900	1802994840	17260	17240	17260	17240	803
591	20241002	105800	1789145880	17240	17210	17240	17200	1494
592	20241002	105700	1763426920	17210	17200	17210	17190	516
593	20241002	105600	1754551740	17200	17190	17200	17190	243
594	20241002	105500	1750373360	17180	17180	17190	17170	197
595	20241002	105400	1746989290	17190	17170	17190	17170	985
596	20241002	105300	1730076300	17190	17180	17200	17180	149
597	20241002	105200	1727515150	17180	17170	17190	17170	81
598	20241002	105100	1726123330	17170	17130	17170	17130	201
599	20241002	105000	1722674490	17130	17130	17160	17100	71
600	20241002	104900	1721458020	17130	17150	17150	17070	380
601	20241002	104800	1714962050	17150	17170	17170	17130	152
602	20241002	104700	1712355020	17170	17150	17180	17150	293
603	20241002	104600	1707325570	17170	17170	17170	17170	63
604	20241002	104500	1706243860	17170	17170	17170	17160	287
605	20241002	104400	1701316260	17170	17170	17170	17160	247
606	20241002	104300	1697076980	17170	17170	17180	17170	95
607	20241002	104200	1695445590	17170	17160	17170	17160	25
608	20241002	104100	1695016390	17140	17150	17150	17130	143
609	20241002	104000	1692565460	17150	17160	17160	17150	21
610	20241002	103900	1692205300	17160	17170	17170	17140	608
611	20241002	103800	1681772630	17170	17180	17180	17150	327
612	20241002	103700	1676161560	17180	17180	17180	17180	44
613	20241002	103600	1675405640	17180	17170	17180	17170	110
614	20241002	103500	1673516520	17170	17140	17170	17140	316
615	20241002	103400	1668097320	17130	17120	17130	17120	82
616	20241002	103300	1666693410	17120	17060	17120	17050	125
617	20241002	103200	1664561000	17050	17090	17110	17040	358
618	20241002	103100	1658455530	17040	17050	17060	17040	93
619	20241002	103000	1656869700	17030	17050	17050	17000	1056
620	20241002	102900	1638906320	17040	17040	17050	17040	154
621	20241002	102800	1636281740	17020	17040	17040	17020	242
622	20241002	102700	1632158130	17040	17100	17100	17030	433
623	20241002	102600	1624775420	17100	17110	17140	17100	105
624	20241002	102500	1622978050	17110	17170	17170	17110	424
625	20241002	102400	1615710910	17160	17160	17170	17160	61
626	20241002	102300	1614664130	17160	17240	17240	17160	89
627	20241002	102200	1613135090	17160	17250	17250	17160	281
628	20241002	102100	1608303120	17250	17160	17250	17150	471
629	20241002	102000	1600209920	17170	17180	17180	17150	613
630	20241002	101900	1589684370	17180	17180	17180	17180	0
631	20241002	101800	1589684370	17180	17130	17200	17120	236
632	20241002	101700	1585632680	17120	17050	17120	17050	168
633	20241002	101600	1582762140	17040	17040	17040	17040	135
634	20241002	101500	1580461740	17040	17040	17040	17040	52
635	20241002	101400	1579575660	17040	17040	17080	17030	306
636	20241002	101300	1574363760	17020	17050	17050	17020	788
637	20241002	101200	1560945020	17100	17090	17100	17050	189
638	20241002	101100	1557717120	17100	17090	17100	17090	274
639	20241002	101000	1553032240	17120	17100	17190	17080	1417
640	20241002	100900	1528710530	17110	17100	17130	17090	317
641	20241002	100800	1523290540	17100	17050	17100	17050	114
642	20241002	100700	1521343140	17100	17120	17120	17050	1073
643	20241002	100600	1503008290	17130	17250	17250	17130	685
644	20241002	100500	1491218620	17290	17230	17290	17230	471
645	20241002	100400	1483094410	17300	17260	17300	17240	1511
646	20241002	100300	1456988830	17270	17270	17290	17250	894
647	20241002	100200	1441548450	17270	17250	17290	17210	1359
648	20241002	100100	1418083860	17270	17210	17270	17210	1744
649	20241002	100000	1387987950	17200	17190	17200	17190	180
650	20241002	095900	1384893200	17190	17150	17190	17150	606
651	20241002	095800	1374485200	17150	17200	17210	17150	2251
652	20241002	095700	1335779960	17170	17190	17200	17170	876
653	20241002	095600	1320715880	17190	17190	17190	17170	426
654	20241002	095500	1313393960	17190	17180	17190	17170	815
655	20241002	095400	1299392800	17150	17120	17170	17110	912
656	20241002	095300	1283749760	17110	17120	17120	17090	415
657	20241002	095200	1276656360	17130	17130	17130	17120	570
658	20241002	095100	1266895610	17130	17070	17130	17070	192
659	20241002	095000	1263614750	17090	17140	17140	17060	1583
660	20241002	094900	1236579100	17140	17120	17140	17120	312
661	20241002	094800	1231231740	17140	17070	17140	17040	912
662	20241002	094700	1215652080	17140	17070	17140	17070	129
663	20241002	094600	1213445600	17070	17140	17140	17050	410
664	20241002	094500	1206432410	17050	17150	17150	17050	582
665	20241002	094400	1196472850	17150	17150	17160	17100	1044
666	20241002	094300	1178573310	17150	17140	17160	17000	5985
667	20241002	094200	1076317390	17140	17010	17140	16980	2469
668	20241002	094100	1034168370	16980	16980	17040	16980	1484
669	20241002	094000	1008923080	17020	16990	17020	16880	8385
670	20241002	093900	867247490	16910	16990	17000	16910	1589
671	20241002	093800	840250150	16980	16890	17000	16890	1387
672	20241002	093700	816692760	16970	16980	16980	16930	707
673	20241002	093600	804699640	16970	16920	16970	16920	1677
674	20241002	093500	776256250	16910	16900	16910	16900	213
675	20241002	093400	772656010	16920	16870	16920	16870	428
676	20241002	093300	765423760	16900	16880	16920	16870	4078
677	20241002	093200	696519270	16870	16860	16870	16860	97
678	20241002	093100	694882990	16870	16840	16870	16840	457
679	20241002	093000	687179310	16840	16790	16840	16790	232
680	20241002	092900	683273430	16840	16780	16840	16780	112
681	20241002	092800	681390630	16860	16850	16860	16850	281
682	20241002	092700	676653550	16850	16850	16850	16760	304
683	20241002	092600	671547620	16850	16840	16850	16830	937
684	20241002	092500	655770340	16840	16750	16840	16750	119
685	20241002	092400	653773940	16840	16840	16840	16760	419
686	20241002	092300	646718140	16830	16820	16840	16820	221
687	20241002	092200	643000100	16820	16810	16820	16810	330
688	20241002	092100	637450960	16820	16670	16820	16670	119
689	20241002	092000	635466280	16790	16690	16840	16680	297
690	20241002	091900	630493510	16700	16740	16840	16700	1619
691	20241002	091800	603429200	16850	16730	16850	16730	579
692	20241002	091700	593678780	16830	16720	16830	16710	334
693	20241002	091600	588095720	16730	16720	16860	16720	1088
694	20241002	091500	569775030	16720	16710	16860	16700	1018
695	20241002	091400	552690080	16870	16680	16870	16680	154
696	20241002	091300	550119240	16860	16690	16860	16680	47
697	20241002	091200	549330950	16870	16690	16870	16610	983
698	20241002	091100	532874090	16720	16660	16720	16650	218
699	20241002	091000	529242930	16720	16630	16720	16630	518
700	20241002	090900	520612950	16580	16470	16690	16470	2015
701	20241002	090800	487064100	16600	16730	16730	16450	8988
702	20241002	090700	338203860	16730	16880	16880	16730	1269
703	20241002	090600	316891440	16880	16780	16880	16740	1549
704	20241002	090500	290801470	16750	16740	16910	16740	4194
705	20241002	090400	220168910	16870	16470	16940	16470	4410
706	20241002	090300	146047280	16590	16370	16600	16370	1267
707	20241002	090200	125102990	16400	16450	16450	16350	2602
708	20241002	090100	82531470	16500	16210	16520	16200	2580
709	20241002	090000	40322970	16200	16150	16200	16150	1863