KissMeData/126700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202200	1388576020	16970	16970	16970	16970	1570
3	20241014	202100	1388576020	16970	16970	16970	16970	0
4	20241014	202000	1388576020	16970	16970	16970	16970	0
5	20241014	201900	1388576020	16970	16970	16970	16970	0
6	20241014	201800	1388576020	16970	16970	16970	16970	0
7	20241014	201700	1388576020	16970	16970	16970	16970	0
8	20241014	201600	1388576020	16970	16970	16970	16970	0
9	20241014	201500	1388576020	16970	16970	16970	16970	0
10	20241014	201400	1388576020	16970	16970	16970	16970	0
11	20241014	201300	1388576020	16970	16970	16970	16970	0
12	20241014	201200	1388576020	16970	16970	16970	16970	0
13	20241014	201100	1388576020	16970	16970	16970	16970	0
14	20241014	201000	1388576020	16970	16970	16970	16970	0
15	20241014	200900	1388576020	16970	16970	16970	16970	0
16	20241014	200800	1388576020	16970	16970	16970	16970	0
17	20241014	200700	1388576020	16970	16970	16970	16970	0
18	20241014	200600	1388576020	16970	16970	16970	16970	0
19	20241014	200500	1388576020	16970	16970	16970	16970	0
20	20241014	200400	1388576020	16970	16970	16970	16970	0
21	20241014	200300	1388576020	16970	16970	16970	16970	0
22	20241014	200200	1388576020	16970	16970	16970	16970	0
23	20241014	200100	1388576020	16970	16970	16970	16970	0
24	20241014	200000	1388576020	16970	16970	16970	16970	0
25	20241014	195900	1388576020	16970	16970	16970	16970	0
26	20241014	195800	1388576020	16970	16970	16970	16970	0
27	20241014	195700	1388576020	16970	16970	16970	16970	0
28	20241014	195600	1388576020	16970	16970	16970	16970	0
29	20241014	195500	1388576020	16970	16970	16970	16970	0
30	20241014	195400	1388576020	16970	16970	16970	16970	0
31	20241014	195300	1388576020	16970	16970	16970	16970	0
32	20241014	195200	1388576020	16970	16970	16970	16970	1570
33	20241014	195100	1388576020	16970	16970	16970	16970	0
34	20241014	195000	1388576020	16970	16970	16970	16970	0
35	20241014	194900	1388576020	16970	16970	16970	16970	0
36	20241014	194800	1388576020	16970	16970	16970	16970	0
37	20241014	194700	1388576020	16970	16970	16970	16970	0
38	20241014	194600	1388576020	16970	16970	16970	16970	0
39	20241014	194500	1388576020	16970	16970	16970	16970	0
40	20241014	194400	1388576020	16970	16970	16970	16970	0
41	20241014	194300	1388576020	16970	16970	16970	16970	0
42	20241014	194200	1388576020	16970	16970	16970	16970	0
43	20241014	194100	1388576020	16970	16970	16970	16970	0
44	20241014	194000	1388576020	16970	16970	16970	16970	0
45	20241014	193900	1388576020	16970	16970	16970	16970	0
46	20241014	193800	1388576020	16970	16970	16970	16970	0
47	20241014	193700	1388576020	16970	16970	16970	16970	0
48	20241014	193600	1388576020	16970	16970	16970	16970	0
49	20241014	193500	1388576020	16970	16970	16970	16970	0
50	20241014	193400	1388576020	16970	16970	16970	16970	0
51	20241014	193300	1388576020	16970	16970	16970	16970	0
52	20241014	193200	1388576020	16970	16970	16970	16970	0
53	20241014	193100	1388576020	16970	16970	16970	16970	0
54	20241014	193000	1388576020	16970	16970	16970	16970	0
55	20241014	192900	1388576020	16970	16970	16970	16970	0
56	20241014	192800	1388576020	16970	16970	16970	16970	0
57	20241014	192700	1388576020	16970	16970	16970	16970	0
58	20241014	192600	1388576020	16970	16970	16970	16970	0
59	20241014	192500	1388576020	16970	16970	16970	16970	0
60	20241014	192400	1388576020	16970	16970	16970	16970	0
61	20241014	192300	1388576020	16970	16970	16970	16970	0
62	20241014	192200	1388576020	16970	16970	16970	16970	1570
63	20241014	192100	1388576020	16970	16970	16970	16970	0
64	20241014	192000	1388576020	16970	16970	16970	16970	0
65	20241014	191900	1388576020	16970	16970	16970	16970	0
66	20241014	191800	1388576020	16970	16970	16970	16970	0
67	20241014	191700	1388576020	16970	16970	16970	16970	0
68	20241014	191600	1388576020	16970	16970	16970	16970	0
69	20241014	191500	1388576020	16970	16970	16970	16970	0
70	20241014	191400	1388576020	16970	16970	16970	16970	0
71	20241014	191300	1388576020	16970	16970	16970	16970	0
72	20241014	191200	1388576020	16970	16970	16970	16970	0
73	20241014	191100	1388576020	16970	16970	16970	16970	0
74	20241014	191000	1388576020	16970	16970	16970	16970	0
75	20241014	190900	1388576020	16970	16970	16970	16970	0
76	20241014	190800	1388576020	16970	16970	16970	16970	0
77	20241014	190700	1388576020	16970	16970	16970	16970	0
78	20241014	190600	1388576020	16970	16970	16970	16970	0
79	20241014	190500	1388576020	16970	16970	16970	16970	0
80	20241014	190400	1388576020	16970	16970	16970	16970	0
81	20241014	190300	1388576020	16970	16970	16970	16970	0
82	20241014	190200	1388576020	16970	16970	16970	16970	0
83	20241014	190100	1388576020	16970	16970	16970	16970	0
84	20241014	190000	1388576020	16970	16970	16970	16970	0
85	20241014	185900	1388576020	16970	16970	16970	16970	0
86	20241014	185800	1388576020	16970	16970	16970	16970	0
87	20241014	185700	1388576020	16970	16970	16970	16970	0
88	20241014	185600	1388576020	16970	16970	16970	16970	0
89	20241014	185500	1388576020	16970	16970	16970	16970	0
90	20241014	185400	1388576020	16970	16970	16970	16970	0
91	20241014	185300	1388576020	16970	16970	16970	16970	0
92	20241014	185200	1388576020	16970	16970	16970	16970	1570
93	20241014	185100	1388576020	16970	16970	16970	16970	0
94	20241014	185000	1388576020	16970	16970	16970	16970	0
95	20241014	184900	1388576020	16970	16970	16970	16970	0
96	20241014	184800	1388576020	16970	16970	16970	16970	0
97	20241014	184700	1388576020	16970	16970	16970	16970	0
98	20241014	184600	1388576020	16970	16970	16970	16970	0
99	20241014	184500	1388576020	16970	16970	16970	16970	0
100	20241014	184400	1388576020	16970	16970	16970	16970	0
101	20241014	184300	1388576020	16970	16970	16970	16970	0
102	20241014	184200	1388576020	16970	16970	16970	16970	0
103	20241014	184100	1388576020	16970	16970	16970	16970	0
104	20241014	184000	1388576020	16970	16970	16970	16970	0
105	20241014	183900	1388576020	16970	16970	16970	16970	0
106	20241014	183800	1388576020	16970	16970	16970	16970	0
107	20241014	183700	1388576020	16970	16970	16970	16970	0
108	20241014	183600	1388576020	16970	16970	16970	16970	0
109	20241014	183500	1388576020	16970	16970	16970	16970	0
110	20241014	183400	1388576020	16970	16970	16970	16970	0
111	20241014	183300	1388576020	16970	16970	16970	16970	0
112	20241014	183200	1388576020	16970	16970	16970	16970	0
113	20241014	183100	1388576020	16970	16970	16970	16970	0
114	20241014	183000	1388576020	16970	16970	16970	16970	0
115	20241014	182900	1388576020	16970	16970	16970	16970	0
116	20241014	182800	1388576020	16970	16970	16970	16970	0
117	20241014	182700	1388576020	16970	16970	16970	16970	0
118	20241014	182600	1388576020	16970	16970	16970	16970	0
119	20241014	182500	1388576020	16970	16970	16970	16970	0
120	20241014	182400	1388576020	16970	16970	16970	16970	0
121	20241014	182300	1388576020	16970	16970	16970	16970	0
122	20241014	182200	1388576020	16970	16970	16970	16970	1570
123	20241014	182100	1388576020	16970	16970	16970	16970	0
124	20241014	182000	1388576020	16970	16970	16970	16970	0
125	20241014	181900	1388576020	16970	16970	16970	16970	0
126	20241014	181800	1388576020	16970	16970	16970	16970	0
127	20241014	181700	1388576020	16970	16970	16970	16970	0
128	20241014	181600	1388576020	16970	16970	16970	16970	0
129	20241014	181500	1388576020	16970	16970	16970	16970	0
130	20241014	181400	1388576020	16970	16970	16970	16970	0
131	20241014	181300	1388576020	16970	16970	16970	16970	0
132	20241014	181200	1388576020	16970	16970	16970	16970	0
133	20241014	181100	1388576020	16970	16970	16970	16970	0
134	20241014	181000	1388576020	16970	16970	16970	16970	0
135	20241014	180900	1388576020	16970	16970	16970	16970	0
136	20241014	180800	1388576020	16970	16970	16970	16970	0
137	20241014	180700	1388576020	16970	16970	16970	16970	0
138	20241014	180600	1388576020	16970	16970	16970	16970	0
139	20241014	180500	1388576020	16970	16970	16970	16970	0
140	20241014	180400	1388576020	16970	16970	16970	16970	0
141	20241014	180300	1388576020	16970	16970	16970	16970	0
142	20241014	180200	1388576020	16970	16970	16970	16970	0
143	20241014	180100	1388576020	16970	16970	16970	16970	0
144	20241014	180000	1388576020	16970	16970	16970	16970	0
145	20241014	175900	1388576020	16970	16970	16970	16970	0
146	20241014	175800	1388576020	16970	16970	16970	16970	0
147	20241014	175700	1388576020	16970	16970	16970	16970	0
148	20241014	175600	1388576020	16970	16970	16970	16970	0
149	20241014	175500	1388576020	16970	16970	16970	16970	0
150	20241014	175400	1388576020	16970	16970	16970	16970	0
151	20241014	175300	1388576020	16970	16970	16970	16970	0
152	20241014	175200	1388576020	16970	16970	16970	16970	1570
153	20241014	175100	1388576020	16970	16970	16970	16970	0
154	20241014	175000	1388576020	16970	16970	16970	16970	0
155	20241014	174900	1388576020	16970	16970	16970	16970	0
156	20241014	174800	1388576020	16970	16970	16970	16970	0
157	20241014	174700	1388576020	16970	16970	16970	16970	0
158	20241014	174600	1388576020	16970	16970	16970	16970	0
159	20241014	174500	1388576020	16970	16970	16970	16970	0
160	20241014	174400	1388576020	16970	16970	16970	16970	0
161	20241014	174300	1388576020	16970	16970	16970	16970	0
162	20241014	174200	1388576020	16970	16970	16970	16970	0
163	20241014	174100	1388576020	16970	16970	16970	16970	0
164	20241014	174000	1388576020	16970	16970	16970	16970	0
165	20241014	173900	1388576020	16970	16970	16970	16970	0
166	20241014	173800	1388576020	16970	16970	16970	16970	0
167	20241014	173700	1388576020	16970	16970	16970	16970	0
168	20241014	173600	1388576020	16970	16970	16970	16970	0
169	20241014	173500	1388576020	16970	16970	16970	16970	0
170	20241014	173400	1388576020	16970	16970	16970	16970	0
171	20241014	173300	1388576020	16970	16970	16970	16970	0
172	20241014	173200	1388576020	16970	16970	16970	16970	0
173	20241014	173100	1388576020	16970	16970	16970	16970	0
174	20241014	173000	1388576020	16970	16970	16970	16970	0
175	20241014	172900	1388576020	16970	16970	16970	16970	0
176	20241014	172800	1388576020	16970	16970	16970	16970	0
177	20241014	172700	1388576020	16970	16970	16970	16970	0
178	20241014	172600	1388576020	16970	16970	16970	16970	0
179	20241014	172500	1388576020	16970	16970	16970	16970	0
180	20241014	172400	1388576020	16970	16970	16970	16970	0
181	20241014	172300	1388576020	16970	16970	16970	16970	0
182	20241014	172200	1388576020	16970	16970	16970	16970	1570
183	20241014	172100	1388576020	16970	16970	16970	16970	0
184	20241014	172000	1388576020	16970	16970	16970	16970	0
185	20241014	171900	1388576020	16970	16970	16970	16970	0
186	20241014	171800	1388576020	16970	16970	16970	16970	0
187	20241014	171700	1388576020	16970	16970	16970	16970	0
188	20241014	171600	1388576020	16970	16970	16970	16970	0
189	20241014	171500	1388576020	16970	16970	16970	16970	0
190	20241014	171400	1388576020	16970	16970	16970	16970	0
191	20241014	171300	1388576020	16970	16970	16970	16970	0
192	20241014	171200	1388576020	16970	16970	16970	16970	0
193	20241014	171100	1388576020	16970	16970	16970	16970	0
194	20241014	171000	1388576020	16970	16970	16970	16970	0
195	20241014	170900	1388576020	16970	16970	16970	16970	0
196	20241014	170800	1388576020	16970	16970	16970	16970	0
197	20241014	170700	1388576020	16970	16970	16970	16970	0
198	20241014	170600	1388576020	16970	16970	16970	16970	0
199	20241014	170500	1388576020	16970	16970	16970	16970	0
200	20241014	170400	1388576020	16970	16970	16970	16970	0
201	20241014	170300	1388576020	16970	16970	16970	16970	0
202	20241014	170200	1388576020	16970	16970	16970	16970	0
203	20241014	170100	1388576020	16970	16970	16970	16970	0
204	20241014	170000	1388576020	16970	16970	16970	16970	0
205	20241014	165900	1388576020	16970	16970	16970	16970	0
206	20241014	165800	1388576020	16970	16970	16970	16970	0
207	20241014	165700	1388576020	16970	16970	16970	16970	0
208	20241014	165600	1388576020	16970	16970	16970	16970	0
209	20241014	165500	1388576020	16970	16970	16970	16970	0
210	20241014	165400	1388576020	16970	16970	16970	16970	0
211	20241014	165300	1388576020	16970	16970	16970	16970	0
212	20241014	165200	1388576020	16970	16970	16970	16970	1570
213	20241014	165100	1388576020	16970	16970	16970	16970	0
214	20241014	165000	1388576020	16970	16970	16970	16970	0
215	20241014	164900	1388576020	16970	16970	16970	16970	0
216	20241014	164800	1388576020	16970	16970	16970	16970	0
217	20241014	164700	1388576020	16970	16970	16970	16970	0
218	20241014	164600	1388576020	16970	16970	16970	16970	0
219	20241014	164500	1388576020	16970	16970	16970	16970	0
220	20241014	164400	1388576020	16970	16970	16970	16970	0
221	20241014	164300	1388576020	16970	16970	16970	16970	0
222	20241014	164200	1388576020	16970	16970	16970	16970	0
223	20241014	164100	1388576020	16970	16970	16970	16970	0
224	20241014	164000	1388576020	16970	16970	16970	16970	0
225	20241014	163900	1388576020	16970	16970	16970	16970	0
226	20241014	163800	1388576020	16970	16970	16970	16970	0
227	20241014	163700	1388576020	16970	16970	16970	16970	0
228	20241014	163600	1388576020	16970	16970	16970	16970	0
229	20241014	163500	1388576020	16970	16970	16970	16970	0
230	20241014	163400	1388576020	16970	16970	16970	16970	0
231	20241014	163300	1388576020	16970	16970	16970	16970	0
232	20241014	163200	1388576020	16970	16970	16970	16970	0
233	20241014	163100	1388576020	16970	16970	16970	16970	0
234	20241014	163000	1388576020	16970	16970	16970	16970	0
235	20241014	162900	1388576020	16970	16970	16970	16970	0
236	20241014	162800	1388576020	16970	16970	16970	16970	0
237	20241014	162700	1388576020	16970	16970	16970	16970	0
238	20241014	162600	1388576020	16970	16970	16970	16970	0
239	20241014	162500	1388576020	16970	16970	16970	16970	0
240	20241014	162400	1388576020	16970	16970	16970	16970	0
241	20241014	162300	1388576020	16970	16970	16970	16970	0
242	20241014	162200	1388576020	16970	16970	16970	16970	1570
243	20241014	162100	1388576020	16970	16970	16970	16970	0
244	20241014	162000	1388576020	16970	16970	16970	16970	0
245	20241014	161900	1388576020	16970	16970	16970	16970	0
246	20241014	161800	1388576020	16970	16970	16970	16970	0
247	20241014	161700	1388576020	16970	16970	16970	16970	0
248	20241014	161600	1388576020	16970	16970	16970	16970	0
249	20241014	161500	1388576020	16970	16970	16970	16970	0
250	20241014	161400	1388576020	16970	16970	16970	16970	0
251	20241014	161300	1388576020	16970	16970	16970	16970	0
252	20241014	161200	1388576020	16970	16970	16970	16970	0
253	20241014	161100	1388576020	16970	16970	16970	16970	0
254	20241014	161000	1388576020	16970	16970	16970	16970	0
255	20241014	160900	1388576020	16970	16970	16970	16970	0
256	20241014	160800	1388576020	16970	16970	16970	16970	0
257	20241014	160700	1388576020	16970	16970	16970	16970	0
258	20241014	160600	1388576020	16970	16970	16970	16970	0
259	20241014	160500	1388576020	16970	16970	16970	16970	0
260	20241014	160400	1388576020	16970	16970	16970	16970	0
261	20241014	160300	1388576020	16970	16970	16970	16970	0
262	20241014	160200	1388576020	16970	16970	16970	16970	0
263	20241014	160100	1388576020	16970	16970	16970	16970	0
264	20241014	160000	1388576020	16970	16970	16970	16970	0
265	20241014	155900	1388576020	16970	16970	16970	16970	0
266	20241014	155800	1388576020	16970	16970	16970	16970	0
267	20241014	155700	1388576020	16970	16970	16970	16970	0
268	20241014	155600	1388576020	16970	16970	16970	16970	0
269	20241014	155500	1388576020	16970	16970	16970	16970	0
270	20241014	155400	1388576020	16970	16970	16970	16970	0
271	20241014	155300	1388576020	16970	16970	16970	16970	0
272	20241014	155200	1388576020	16970	16970	16970	16970	1570
273	20241014	155100	1388576020	16970	16970	16970	16970	0
274	20241014	155000	1388576020	16970	16970	16970	16970	0
275	20241014	154900	1388576020	16970	16970	16970	16970	0
276	20241014	154800	1388576020	16970	16970	16970	16970	0
277	20241014	154700	1388576020	16970	16970	16970	16970	0
278	20241014	154600	1388576020	16970	16970	16970	16970	0
279	20241014	154500	1388576020	16970	16970	16970	16970	0
280	20241014	154400	1388576020	16970	16970	16970	16970	0
281	20241014	154300	1388576020	16970	16970	16970	16970	0
282	20241014	154200	1388576020	16970	16970	16970	16970	0
283	20241014	154100	1388576020	16970	16970	16970	16970	0
284	20241014	154000	1388576020	16970	16970	16970	16970	0
285	20241014	153900	1388576020	16970	16970	16970	16970	0
286	20241014	153800	1388576020	16970	16970	16970	16970	0
287	20241014	153700	1388576020	16970	16970	16970	16970	0
288	20241014	153600	1388576020	16970	16970	16970	16970	0
289	20241014	153500	1388576020	16970	16970	16970	16970	0
290	20241014	153400	1388576020	16970	16970	16970	16970	0
291	20241014	153300	1388576020	16970	16970	16970	16970	0
292	20241014	153200	1388576020	16970	16970	16970	16970	0
293	20241014	153100	1388576020	16970	16970	16970	16970	0
294	20241014	153000	1388576020	16970	16970	16970	16970	1570
295	20241014	152900	1361933120	17000	17000	17000	17000	0
296	20241014	152800	1361933120	17000	17000	17000	17000	0
297	20241014	152700	1361933120	17000	17000	17000	17000	0
298	20241014	152600	1361933120	17000	17000	17000	17000	0
299	20241014	152500	1361933120	17000	17000	17000	17000	0
300	20241014	152400	1361933120	17000	17000	17000	17000	0
301	20241014	152300	1361933120	17000	17000	17000	17000	0
302	20241014	152200	1361933120	17000	17000	17000	17000	0
303	20241014	152100	1361933120	17000	17000	17000	17000	0
304	20241014	152000	1361933120	17000	17000	17000	17000	0
305	20241014	151900	1361933120	17000	17010	17010	16990	525
306	20241014	151800	1353009750	17010	17010	17010	17010	69
307	20241014	151700	1351836060	17010	17000	17010	17000	277
308	20241014	151600	1347127000	17000	17000	17000	17000	116
309	20241014	151500	1345155000	16990	17010	17010	16990	309
310	20241014	151400	1339903770	17010	17000	17010	17000	150
311	20241014	151300	1337353650	17000	17010	17010	17000	889
312	20241014	151200	1322240030	17000	17000	17000	17000	138
313	20241014	151100	1319894030	17000	17000	17000	16990	13
314	20241014	151000	1319673050	17000	17000	17000	16990	169
315	20241014	150900	1316800970	17000	16990	17000	16990	262
316	20241014	150800	1312347970	17000	17000	17000	16980	595
317	20241014	150700	1302234750	17000	16990	17000	16990	9
318	20241014	150600	1302081780	17000	17000	17000	17000	166
319	20241014	150500	1299259780	17000	17010	17010	17000	113
320	20241014	150400	1297338720	17010	16990	17010	16990	560
321	20241014	150300	1287824220	17010	17000	17010	16990	456
322	20241014	150200	1280072190	17010	17010	17010	17010	12
323	20241014	150100	1279868070	17010	17010	17010	17000	406
324	20241014	150000	1272965630	17010	17000	17010	17000	233
325	20241014	145900	1269003510	17000	17010	17010	16990	437
326	20241014	145800	1261578700	17010	17000	17010	17000	156
327	20241014	145700	1258926140	17010	17010	17010	17010	12
328	20241014	145600	1258722020	17010	17010	17010	17010	103
329	20241014	145500	1256969990	17010	17010	17010	17000	13
330	20241014	145400	1256748870	17000	17010	17010	17000	237
331	20241014	145300	1252719810	17000	17000	17000	16980	128
332	20241014	145200	1250543930	17000	17000	17000	17000	12
333	20241014	145100	1250339930	17000	17000	17000	17000	12
334	20241014	145000	1250135930	17000	17000	17000	16980	307
335	20241014	144900	1244922930	17000	17000	17000	16980	15
336	20241014	144800	1244667980	16990	17000	17000	16990	210
337	20241014	144700	1241098670	17010	17010	17010	17010	17
338	20241014	144600	1240809500	17010	17010	17010	17010	12
339	20241014	144500	1240605380	17000	17000	17010	17000	17
340	20241014	144400	1240316320	17010	17010	17010	17010	12
341	20241014	144300	1240112200	17010	17010	17010	17010	12
342	20241014	144200	1239908080	17010	17010	17010	17010	6
343	20241014	144100	1239806020	17010	17000	17010	16990	250
344	20241014	144000	1235555930	17010	17010	17010	17010	12
345	20241014	143900	1235351810	17000	17010	17010	17000	7
346	20241014	143800	1235232750	17010	17010	17010	17010	84
347	20241014	143700	1233803910	17010	17010	17010	17010	1006
348	20241014	143600	1216691850	17010	17000	17010	17000	7
349	20241014	143500	1216572800	17000	16990	17000	16990	11
350	20241014	143400	1216385850	16990	16990	16990	16990	64
351	20241014	143300	1215298490	16990	16990	16990	16980	58
352	20241014	143200	1214313310	16990	16990	16990	16990	112
353	20241014	143100	1212410430	16990	16990	16990	16990	16
354	20241014	143000	1212138590	16990	17010	17010	16990	630
355	20241014	142900	1201426110	17040	17040	17040	17040	24
356	20241014	142800	1201017150	17040	17040	17040	17040	6
357	20241014	142700	1200914910	17040	17040	17040	17040	23
358	20241014	142600	1200522990	17040	17040	17040	17040	6
359	20241014	142500	1200420750	17020	17020	17020	17020	22
360	20241014	142400	1200046310	17020	17020	17020	17020	13
361	20241014	142300	1199825050	17020	17020	17020	17020	9
362	20241014	142200	1199671870	17020	17020	17020	17020	12
363	20241014	142100	1199467630	17020	17020	17020	17020	110
364	20241014	142000	1197595430	17020	17020	17020	17020	44
365	20241014	141900	1196846550	17040	17040	17040	17040	64
366	20241014	141800	1195755990	17020	17040	17040	17020	13
367	20241014	141700	1195534490	17040	17030	17040	17030	575
368	20241014	141600	1185742180	17030	17030	17030	17030	13
369	20241014	141500	1185520790	17030	17030	17030	17030	11
370	20241014	141400	1185333460	17030	17020	17030	17000	155
371	20241014	141300	1182696190	17030	17030	17030	17030	13
372	20241014	141200	1182474800	17030	17030	17030	17030	61
373	20241014	141100	1181435970	17030	17030	17030	17030	20
374	20241014	141000	1181095370	17030	17030	17030	17030	10
375	20241014	140900	1180925070	17030	17020	17030	17020	56
376	20241014	140800	1179971880	17020	17020	17020	17020	12
377	20241014	140700	1179767640	17020	17020	17020	17010	64
378	20241014	140600	1178678370	17030	17020	17030	17020	55
379	20241014	140500	1177742070	17020	17010	17020	17000	146
380	20241014	140400	1175257440	17020	17010	17020	17010	123
381	20241014	140300	1173165100	17010	17010	17010	17010	9
382	20241014	140200	1173012010	17010	17000	17010	17000	896
383	20241014	140100	1157777340	17000	16990	17000	16990	52
384	20241014	140000	1156893760	16990	17000	17000	16980	327
385	20241014	135900	1151339590	17000	17000	17000	17000	24
386	20241014	135800	1150931590	17000	17000	17000	16990	13
387	20241014	135700	1150710620	16980	17000	17000	16980	23
388	20241014	135600	1150319820	17000	17000	17000	17000	306
389	20241014	135500	1145117820	16990	16980	16990	16980	95
390	20241014	135400	1143504320	16980	17000	17000	16980	175
391	20241014	135300	1140532480	17000	17010	17010	16990	27
392	20241014	135200	1140073480	17010	17010	17010	17010	6
393	20241014	135100	1139971420	17010	17010	17010	17010	11
394	20241014	135000	1139784310	17000	17000	17000	17000	15
395	20241014	134900	1139529310	17000	17000	17000	17000	20
396	20241014	134800	1139189310	17000	16990	17000	16990	97
397	20241014	134700	1137541210	16990	17000	17000	16990	146
398	20241014	134600	1135060540	17000	17000	17000	17000	21
399	20241014	134500	1134703540	17000	17000	17000	17000	7
400	20241014	134400	1134584540	17000	17000	17000	17000	24
401	20241014	134300	1134176540	17000	17000	17000	17000	9
402	20241014	134200	1134023540	16990	17000	17000	16990	10
403	20241014	134100	1133853550	17000	17000	17000	17000	29
404	20241014	134000	1133360550	17000	16990	17000	16990	99
405	20241014	133900	1131678530	16990	16990	16990	16990	12
406	20241014	133800	1131474650	16990	16980	16990	16980	15
407	20241014	133700	1131219860	16990	17000	17000	16990	25
408	20241014	133600	1130795050	16990	16990	16990	16990	9
409	20241014	133500	1130642140	16990	16980	16990	16980	91
410	20241014	133400	1129096310	16970	16970	16970	16970	156
411	20241014	133300	1126448990	16970	16960	16970	16960	11
412	20241014	133200	1126262330	16970	16970	16970	16970	317
413	20241014	133100	1120882840	16970	16970	16970	16970	9
414	20241014	133000	1120730110	16970	16970	16970	16970	13
415	20241014	132900	1120509500	16970	16970	16970	16970	9
416	20241014	132800	1120356770	16970	16970	16970	16970	7
417	20241014	132700	1120237980	16970	16970	16970	16970	16
418	20241014	132600	1119966460	16940	16940	16940	16940	0
419	20241014	132500	1119966460	16940	16960	16960	16940	140
420	20241014	132400	1117594260	16960	16960	16960	16960	39
421	20241014	132300	1116932820	16950	16950	16950	16950	44
422	20241014	132200	1116187020	16950	16950	16950	16950	101
423	20241014	132100	1114475070	16950	16950	16950	16950	5
424	20241014	132000	1114390320	16970	16950	16970	16950	14
425	20241014	131900	1114153000	16960	16970	16970	16960	170
426	20241014	131800	1111268770	16960	16960	16960	16960	5
427	20241014	131700	1111183970	16970	16970	16970	16970	15
428	20241014	131600	1110929420	16970	16960	16970	16960	22
429	20241014	131500	1110556090	16970	16970	16970	16970	15
430	20241014	131400	1110301540	16980	16980	16980	16980	3
431	20241014	131300	1110250600	16980	16980	16980	16980	51
432	20241014	131200	1109384620	16980	16980	16980	16980	2
433	20241014	131100	1109350660	16990	16990	16990	16990	0
434	20241014	131000	1109350660	16990	16990	16990	16990	100
435	20241014	130900	1107651660	16990	16990	16990	16990	4
436	20241014	130800	1107583700	16990	16990	16990	16990	0
437	20241014	130700	1107583700	16990	16980	16990	16980	103
438	20241014	130600	1105834150	16990	16950	16990	16950	502
439	20241014	130500	1097308460	16950	16980	16980	16900	475
440	20241014	130400	1089268090	16980	16990	16990	16960	557
441	20241014	130300	1079819420	16980	16980	16980	16970	140
442	20241014	130200	1077442260	16980	16980	16980	16980	3
443	20241014	130100	1077391320	16980	16980	16980	16980	5
444	20241014	130000	1077306420	16980	16980	16980	16980	14
445	20241014	125900	1077068700	16980	16980	16980	16980	5
446	20241014	125800	1076983800	16990	16990	16990	16990	0
447	20241014	125700	1076983800	16990	16990	16990	16990	2
448	20241014	125600	1076949820	16990	16990	16990	16990	119
449	20241014	125500	1074928010	16900	16900	16900	16900	1
450	20241014	125400	1074911110	16900	17000	17020	16900	6907
451	20241014	125300	958051010	16990	16990	16990	16990	13
452	20241014	125200	957830140	16990	16990	16990	16990	10
453	20241014	125100	957660240	16980	16980	16980	16980	85
454	20241014	125000	956216940	16980	16980	16980	16980	3
455	20241014	124900	956166000	16980	16990	16990	16980	11
456	20241014	124800	955979160	16990	16990	16990	16990	0
457	20241014	124700	955979160	16990	16980	16990	16980	144
458	20241014	124600	953533800	16990	16990	16990	16990	100
459	20241014	124500	951834800	16990	16990	16990	16990	638
460	20241014	124400	940995180	16960	17010	17010	16960	1277
461	20241014	124300	919326890	17020	17020	17020	17020	0
462	20241014	124200	919326890	17020	17020	17020	17020	54
463	20241014	124100	918407810	17030	17030	17030	17030	0
464	20241014	124000	918407810	17030	17030	17030	17030	3
465	20241014	123900	918356720	17030	17030	17030	17030	2
466	20241014	123800	918322660	16980	17030	17030	16980	512
467	20241014	123700	909624140	17040	17030	17040	17030	80
468	20241014	123600	908261040	17030	17030	17030	17030	1
469	20241014	123500	908244010	17040	17040	17040	17040	8
470	20241014	123400	908107690	17040	17040	17040	17040	0
471	20241014	123300	908107690	17040	17040	17040	17040	3
472	20241014	123200	908056570	17040	17040	17040	17040	59
473	20241014	123100	907051210	17030	17030	17030	17030	119
474	20241014	123000	905024640	17030	17030	17030	17030	3
475	20241014	122900	904973550	17030	17030	17030	17030	0
476	20241014	122800	904973550	17030	17020	17030	17020	45
477	20241014	122700	904207630	17020	17010	17020	17010	14
478	20241014	122600	903969440	17000	17000	17000	17000	2
479	20241014	122500	903935440	17000	17010	17010	17000	5
480	20241014	122400	903850420	17000	17000	17000	17000	547
481	20241014	122300	894551420	17000	17000	17000	17000	5
482	20241014	122200	894466420	17000	17000	17000	17000	30
483	20241014	122100	893956420	17000	17000	17000	17000	4
484	20241014	122000	893888420	17000	17000	17000	17000	4
485	20241014	121900	893820420	17000	17000	17000	17000	100
486	20241014	121800	892120420	17000	16990	17000	16990	37
487	20241014	121700	891491700	16990	16990	16990	16990	28
488	20241014	121600	891015980	16990	17000	17000	16990	11
489	20241014	121500	890829050	16990	17000	17000	16990	16
490	20241014	121400	890557180	17000	17000	17000	17000	2
491	20241014	121300	890523180	17000	17000	17000	17000	2
492	20241014	121200	890489180	17000	17000	17000	17000	0
493	20241014	121100	890489180	17000	17000	17000	17000	7
494	20241014	121000	890370180	17000	17000	17000	17000	0
495	20241014	120900	890370180	17000	17000	17000	17000	0
496	20241014	120800	890370180	17000	17000	17000	17000	8
497	20241014	120700	890234180	17000	17000	17000	17000	179
498	20241014	120600	887191180	17000	17000	17000	17000	3
499	20241014	120500	887140180	17000	17000	17000	17000	4
500	20241014	120400	887072180	17000	17000	17000	17000	9
501	20241014	120300	886919180	17000	17000	17000	17000	3
502	20241014	120200	886868180	17000	17000	17000	17000	0
503	20241014	120100	886868180	17000	17000	17000	17000	18
504	20241014	120000	886562180	17000	17000	17000	17000	0
505	20241014	115900	886562180	17000	17000	17000	17000	2
506	20241014	115800	886528180	17010	17010	17010	17010	0
507	20241014	115700	886528180	17010	17010	17010	17010	2
508	20241014	115600	886494160	16980	16980	16980	16980	11
509	20241014	115500	886307380	17010	16980	17010	16980	2502
510	20241014	115400	843778800	16980	16980	16980	16980	6
511	20241014	115300	843676920	16980	16980	16980	16980	0
512	20241014	115200	843676920	16980	16980	16980	16980	0
513	20241014	115100	843676920	16980	16980	16980	16980	5
514	20241014	115000	843592020	16980	16980	16980	16980	30
515	20241014	114900	843082620	16980	16980	16980	16980	7
516	20241014	114800	842963760	16980	16980	16980	16980	0
517	20241014	114700	842963760	16980	16980	16980	16980	6
518	20241014	114600	842861880	16990	16990	16990	16990	3
519	20241014	114500	842810910	16990	16970	16990	16970	595
520	20241014	114400	832704620	16960	16970	16970	16960	18
521	20241014	114300	832399270	16970	16970	16970	16970	0
522	20241014	114200	832399270	16970	16970	16970	16970	2
523	20241014	114100	832365330	16970	16970	16970	16970	101
524	20241014	114000	830651360	16970	16970	16970	16970	5
525	20241014	113900	830566510	16970	16970	16970	16970	7
526	20241014	113800	830447720	16970	16970	16970	16970	0
527	20241014	113700	830447720	16970	16970	16970	16970	11
528	20241014	113600	830261050	16970	16970	16970	16970	35
529	20241014	113500	829667100	16970	16970	16970	16970	0
530	20241014	113400	829667100	16970	16970	16970	16970	16
531	20241014	113300	829395580	16970	16970	16970	16970	4
532	20241014	113200	829327700	16960	16960	16960	16960	22
533	20241014	113100	828954580	16960	16960	16960	16960	78
534	20241014	113000	827631700	16970	16980	16980	16970	12
535	20241014	112900	827428030	16980	16980	16980	16980	3
536	20241014	112800	827377090	16980	16980	16980	16980	2
537	20241014	112700	827343130	16980	16980	16980	16980	5
538	20241014	112600	827258230	16980	16980	16980	16980	40
539	20241014	112500	826579030	16950	16920	16950	16920	333
540	20241014	112400	820943080	16930	16950	16950	16930	480
541	20241014	112300	812815770	16980	16980	16980	16980	1
542	20241014	112200	812798790	16980	16980	16980	16980	49
543	20241014	112100	811966770	16980	16980	16980	16980	1
544	20241014	112000	811949790	16980	16980	16980	16940	108
545	20241014	111900	810119340	16980	16980	16980	16980	0
546	20241014	111800	810119340	16980	16980	16980	16980	0
547	20241014	111700	810119340	16980	16970	16980	16970	102
548	20241014	111600	808387860	16930	16930	16930	16930	0
549	20241014	111500	808387860	16930	16980	16980	16910	4029
550	20241014	111400	740132010	16980	16990	16990	16980	12
551	20241014	111300	739928230	16990	16980	16990	16980	25
552	20241014	111200	739503680	16990	16990	16990	16990	0
553	20241014	111100	739503680	16990	16980	16990	16980	79
554	20241014	111000	738161960	16980	16980	16980	16980	5
555	20241014	110900	738077060	16980	16970	16980	16970	228
556	20241014	110800	734207390	16970	16970	16970	16970	91
557	20241014	110700	732663120	16970	16970	16970	16960	1166
558	20241014	110600	712882400	16970	16970	16970	16970	25
559	20241014	110500	712458150	16970	16980	16980	16970	786
560	20241014	110400	699118080	16990	17000	17000	16990	142
561	20241014	110300	696704490	17000	16990	17000	16990	96
562	20241014	110200	695073410	16990	16990	16990	16990	5
563	20241014	110100	694988460	16990	17000	17000	16990	14
564	20241014	110000	694750550	17000	17000	17000	17000	202
565	20241014	105900	691316550	17000	17000	17000	17000	0
566	20241014	105800	691316550	17000	17000	17000	17000	11
567	20241014	105700	691129550	17000	17000	17000	17000	0
568	20241014	105600	691129550	17000	17000	17000	17000	8
569	20241014	105500	690993550	16970	16970	16970	16970	1
570	20241014	105400	690976580	16970	16980	16980	16970	10
571	20241014	105300	690806870	16960	16960	16960	16960	0
572	20241014	105200	690806870	16960	17000	17000	16960	253
573	20241014	105100	686514170	17010	17010	17010	17010	0
574	20241014	105000	686514170	17010	17010	17010	17010	1
575	20241014	104900	686497160	17010	17000	17010	17000	21
576	20241014	104800	686140120	17000	17000	17000	17000	21
577	20241014	104700	685783120	16980	16980	16980	16980	107
578	20241014	104600	683966260	16980	16990	16990	16970	2242
579	20241014	104500	645895100	16990	16990	16990	16990	14
580	20241014	104400	645657240	17000	17000	17000	17000	117
581	20241014	104300	643668240	17010	17010	17010	17010	5
582	20241014	104200	643583190	17010	17020	17020	17010	17
583	20241014	104100	643294010	17020	17020	17020	17020	50
584	20241014	104000	642443010	17000	17000	17000	17000	267
585	20241014	103900	637904010	17000	16980	17000	16980	207
586	20241014	103800	634386410	16980	16960	16980	16960	442
587	20241014	103700	626885280	16970	16970	16970	16970	47
588	20241014	103600	626087690	16970	16970	16970	16970	7
589	20241014	103500	625968900	16960	16970	16980	16960	56
590	20241014	103400	625018620	16970	16950	16970	16940	520
591	20241014	103300	616209020	16940	16960	16960	16940	385
592	20241014	103200	609686100	16950	16950	16980	16940	123
593	20241014	103100	607600690	16980	16990	17000	16950	1425
594	20241014	103000	583420430	17000	17020	17020	16990	3279
595	20241014	102900	527673340	17030	17030	17030	17030	34
596	20241014	102800	527094320	17030	17020	17030	17020	48
597	20241014	102700	526277120	17020	17020	17020	17020	0
598	20241014	102600	526277120	17020	17040	17040	17020	1899
599	20241014	102500	493946330	17060	17060	17060	17060	22
600	20241014	102400	493571010	17060	17060	17060	17060	46
601	20241014	102300	492786250	17030	17030	17030	17030	10
602	20241014	102200	492615950	17030	17030	17030	17030	100
603	20241014	102100	490912950	17030	17050	17050	17030	2113
604	20241014	102000	454902490	17050	17050	17050	17050	4
605	20241014	101900	454834290	17040	17040	17040	17040	45
606	20241014	101800	454067490	17040	17040	17040	17040	0
607	20241014	101700	454067490	17040	17050	17050	17040	150
608	20241014	101600	451510320	17050	17040	17050	17040	369
609	20241014	101500	445222040	17050	17060	17060	17050	4149
610	20241014	101400	374479380	17070	17080	17090	17060	1696
611	20241014	101300	345531210	17080	17080	17080	17080	310
612	20241014	101200	340236410	17080	17100	17100	17080	10
613	20241014	101100	340065490	17100	17090	17100	17090	301
614	20241014	101000	334921380	17090	17080	17090	17080	13
615	20241014	100900	334699240	17090	17090	17090	17090	1
616	20241014	100800	334682150	17090	17110	17110	17090	149
617	20241014	100700	332134220	17100	17080	17100	17080	99
618	20241014	100600	330442260	17080	17080	17080	17080	10
619	20241014	100500	330271460	17090	17090	17090	17070	545
620	20241014	100400	320962050	17100	17110	17110	17100	442
621	20241014	100300	313402810	17120	17120	17120	17120	0
622	20241014	100200	313402810	17120	17120	17120	17120	66
623	20241014	100100	312272890	17120	17110	17120	17110	15
624	20241014	100000	312016110	17120	17100	17120	17100	54
625	20241014	095900	311092610	17110	17110	17120	17110	107
626	20241014	095800	309261830	17110	17110	17110	17110	13
627	20241014	095700	309039400	17110	17100	17110	17100	25
628	20241014	095600	308611850	17100	17110	17110	17100	30
629	20241014	095500	308098750	17110	17120	17120	17110	373
630	20241014	095400	301715120	17120	17120	17120	17120	0
631	20241014	095300	301715120	17120	17130	17130	17120	318
632	20241014	095200	296268180	17130	17130	17130	17130	56
633	20241014	095100	295308900	17140	17150	17150	17140	175
634	20241014	095000	292308710	17160	17160	17170	17160	235
635	20241014	094900	288276060	17130	17150	17150	17130	200
636	20241014	094800	284848980	17150	17160	17160	17150	152
637	20241014	094700	282241240	17170	17190	17190	17170	64
638	20241014	094600	281142260	17190	17190	17190	17190	22
639	20241014	094500	280764080	17190	17190	17190	17190	26
640	20241014	094400	280317140	17170	17170	17170	17170	78
641	20241014	094300	278977880	17170	17170	17170	17170	50
642	20241014	094200	278119380	17170	17170	17170	17170	0
643	20241014	094100	278119380	17170	17200	17210	17170	205
644	20241014	094000	274594530	17180	17180	17180	17180	66
645	20241014	093900	273460650	17200	17200	17200	17200	0
646	20241014	093800	273460650	17200	17210	17210	17190	801
647	20241014	093700	259687710	17200	17200	17200	17200	0
648	20241014	093600	259687710	17200	17200	17250	17180	590
649	20241014	093500	249548300	17190	17250	17250	17190	4
650	20241014	093400	249479420	17190	17280	17280	17190	24
651	20241014	093300	249065970	17280	17290	17290	17270	70
652	20241014	093200	247856390	17290	17290	17290	17270	567
653	20241014	093100	238053540	17270	17280	17280	17270	109
654	20241014	093000	236170030	17300	17170	17300	17170	864
655	20241014	092900	221287670	17170	17160	17170	17160	518
656	20241014	092800	212396450	17140	17160	17160	17140	316
657	20241014	092700	206975600	17130	17130	17130	17130	0
658	20241014	092600	206975600	17130	17150	17160	17130	1441
659	20241014	092500	182250140	17150	17150	17150	17150	0
660	20241014	092400	182250140	17150	17130	17150	17120	280
661	20241014	092300	177450600	17140	17130	17140	17130	886
662	20241014	092200	162269560	17120	17110	17120	17110	250
663	20241014	092100	157990760	17070	17070	17070	17070	18
664	20241014	092000	157683500	17070	17100	17100	17070	50
665	20241014	091900	156829860	17070	17080	17080	17070	527
666	20241014	091800	147828970	17080	17130	17130	17080	2064
667	20241014	091700	112543140	17140	17140	17140	17130	203
668	20241014	091600	109064510	17160	17160	17160	17160	89
669	20241014	091500	107537270	17180	17160	17180	17160	556
670	20241014	091400	97988970	17120	17130	17130	17120	500
671	20241014	091300	89425950	17180	17180	17180	17180	30
672	20241014	091200	88910550	17180	17170	17180	17170	51
673	20241014	091100	88034600	17180	17180	17180	17180	15
674	20241014	091000	87776900	17180	17180	17180	17180	5
675	20241014	090900	87691000	17090	17090	17090	17090	361
676	20241014	090800	81521510	17090	17090	17090	17090	0
677	20241014	090700	81521510	17090	17100	17110	17090	2397
678	20241014	090600	40546110	17090	17100	17100	17090	83
679	20241014	090500	39127300	17090	17090	17090	17090	0
680	20241014	090400	39127300	17090	17100	17100	17090	800
681	20241014	090300	25453060	17100	17100	17110	17100	410
682	20241014	090200	18441560	17100	17110	17110	17100	400
683	20241014	090100	11600560	17100	17120	17120	17100	200
684	20241014	090000	8179900	17100	17100	17140	17100	478