KissMeData/174900/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203000	3570611390	16990	16990	16990	16990	2369
3	20241016	202900	3570611390	16990	16990	16990	16990	0
4	20241016	202800	3570611390	16990	16990	16990	16990	0
5	20241016	202700	3570611390	16990	16990	16990	16990	0
6	20241016	202600	3570611390	16990	16990	16990	16990	0
7	20241016	202500	3570611390	16990	16990	16990	16990	0
8	20241016	202400	3570611390	16990	16990	16990	16990	0
9	20241016	202300	3570611390	16990	16990	16990	16990	0
10	20241016	202200	3570611390	16990	16990	16990	16990	0
11	20241016	202100	3570611390	16990	16990	16990	16990	0
12	20241016	202000	3570611390	16990	16990	16990	16990	0
13	20241016	201900	3570611390	16990	16990	16990	16990	0
14	20241016	201800	3570611390	16990	16990	16990	16990	0
15	20241016	201700	3570611390	16990	16990	16990	16990	0
16	20241016	201600	3570611390	16990	16990	16990	16990	0
17	20241016	201500	3570611390	16990	16990	16990	16990	0
18	20241016	201400	3570611390	16990	16990	16990	16990	0
19	20241016	201300	3570611390	16990	16990	16990	16990	0
20	20241016	201200	3570611390	16990	16990	16990	16990	0
21	20241016	201100	3570611390	16990	16990	16990	16990	0
22	20241016	201000	3570611390	16990	16990	16990	16990	0
23	20241016	200900	3570611390	16990	16990	16990	16990	0
24	20241016	200800	3570611390	16990	16990	16990	16990	0
25	20241016	200700	3570611390	16990	16990	16990	16990	0
26	20241016	200600	3570611390	16990	16990	16990	16990	0
27	20241016	200500	3570611390	16990	16990	16990	16990	0
28	20241016	200400	3570611390	16990	16990	16990	16990	0
29	20241016	200300	3570611390	16990	16990	16990	16990	0
30	20241016	200200	3570611390	16990	16990	16990	16990	0
31	20241016	200100	3570611390	16990	16990	16990	16990	0
32	20241016	200000	3570611390	16990	16990	16990	16990	2369
33	20241016	195900	3570611390	16990	16990	16990	16990	0
34	20241016	195800	3570611390	16990	16990	16990	16990	0
35	20241016	195700	3570611390	16990	16990	16990	16990	0
36	20241016	195600	3570611390	16990	16990	16990	16990	0
37	20241016	195500	3570611390	16990	16990	16990	16990	0
38	20241016	195400	3570611390	16990	16990	16990	16990	0
39	20241016	195300	3570611390	16990	16990	16990	16990	0
40	20241016	195200	3570611390	16990	16990	16990	16990	0
41	20241016	195100	3570611390	16990	16990	16990	16990	0
42	20241016	195000	3570611390	16990	16990	16990	16990	0
43	20241016	194900	3570611390	16990	16990	16990	16990	0
44	20241016	194800	3570611390	16990	16990	16990	16990	0
45	20241016	194700	3570611390	16990	16990	16990	16990	0
46	20241016	194600	3570611390	16990	16990	16990	16990	0
47	20241016	194500	3570611390	16990	16990	16990	16990	0
48	20241016	194400	3570611390	16990	16990	16990	16990	0
49	20241016	194300	3570611390	16990	16990	16990	16990	0
50	20241016	194200	3570611390	16990	16990	16990	16990	0
51	20241016	194100	3570611390	16990	16990	16990	16990	0
52	20241016	194000	3570611390	16990	16990	16990	16990	0
53	20241016	193900	3570611390	16990	16990	16990	16990	0
54	20241016	193800	3570611390	16990	16990	16990	16990	0
55	20241016	193700	3570611390	16990	16990	16990	16990	0
56	20241016	193600	3570611390	16990	16990	16990	16990	0
57	20241016	193500	3570611390	16990	16990	16990	16990	0
58	20241016	193400	3570611390	16990	16990	16990	16990	0
59	20241016	193300	3570611390	16990	16990	16990	16990	0
60	20241016	193200	3570611390	16990	16990	16990	16990	0
61	20241016	193100	3570611390	16990	16990	16990	16990	0
62	20241016	193000	3570611390	16990	16990	16990	16990	2369
63	20241016	192900	3570611390	16990	16990	16990	16990	0
64	20241016	192800	3570611390	16990	16990	16990	16990	0
65	20241016	192700	3570611390	16990	16990	16990	16990	0
66	20241016	192600	3570611390	16990	16990	16990	16990	0
67	20241016	192500	3570611390	16990	16990	16990	16990	0
68	20241016	192400	3570611390	16990	16990	16990	16990	0
69	20241016	192300	3570611390	16990	16990	16990	16990	0
70	20241016	192200	3570611390	16990	16990	16990	16990	0
71	20241016	192100	3570611390	16990	16990	16990	16990	0
72	20241016	192000	3570611390	16990	16990	16990	16990	0
73	20241016	191900	3570611390	16990	16990	16990	16990	0
74	20241016	191800	3570611390	16990	16990	16990	16990	0
75	20241016	191700	3570611390	16990	16990	16990	16990	0
76	20241016	191600	3570611390	16990	16990	16990	16990	0
77	20241016	191500	3570611390	16990	16990	16990	16990	0
78	20241016	191400	3570611390	16990	16990	16990	16990	0
79	20241016	191300	3570611390	16990	16990	16990	16990	0
80	20241016	191200	3570611390	16990	16990	16990	16990	0
81	20241016	191100	3570611390	16990	16990	16990	16990	0
82	20241016	191000	3570611390	16990	16990	16990	16990	0
83	20241016	190900	3570611390	16990	16990	16990	16990	0
84	20241016	190800	3570611390	16990	16990	16990	16990	0
85	20241016	190700	3570611390	16990	16990	16990	16990	0
86	20241016	190600	3570611390	16990	16990	16990	16990	0
87	20241016	190500	3570611390	16990	16990	16990	16990	0
88	20241016	190400	3570611390	16990	16990	16990	16990	0
89	20241016	190300	3570611390	16990	16990	16990	16990	0
90	20241016	190200	3570611390	16990	16990	16990	16990	0
91	20241016	190100	3570611390	16990	16990	16990	16990	0
92	20241016	190000	3570611390	16990	16990	16990	16990	2369
93	20241016	185900	3570611390	16990	16990	16990	16990	0
94	20241016	185800	3570611390	16990	16990	16990	16990	0
95	20241016	185700	3570611390	16990	16990	16990	16990	0
96	20241016	185600	3570611390	16990	16990	16990	16990	0
97	20241016	185500	3570611390	16990	16990	16990	16990	0
98	20241016	185400	3570611390	16990	16990	16990	16990	0
99	20241016	185300	3570611390	16990	16990	16990	16990	0
100	20241016	185200	3570611390	16990	16990	16990	16990	0
101	20241016	185100	3570611390	16990	16990	16990	16990	0
102	20241016	185000	3570611390	16990	16990	16990	16990	0
103	20241016	184900	3570611390	16990	16990	16990	16990	0
104	20241016	184800	3570611390	16990	16990	16990	16990	0
105	20241016	184700	3570611390	16990	16990	16990	16990	0
106	20241016	184600	3570611390	16990	16990	16990	16990	0
107	20241016	184500	3570611390	16990	16990	16990	16990	0
108	20241016	184400	3570611390	16990	16990	16990	16990	0
109	20241016	184300	3570611390	16990	16990	16990	16990	0
110	20241016	184200	3570611390	16990	16990	16990	16990	0
111	20241016	184100	3570611390	16990	16990	16990	16990	0
112	20241016	184000	3570611390	16990	16990	16990	16990	0
113	20241016	183900	3570611390	16990	16990	16990	16990	0
114	20241016	183800	3570611390	16990	16990	16990	16990	0
115	20241016	183700	3570611390	16990	16990	16990	16990	0
116	20241016	183600	3570611390	16990	16990	16990	16990	0
117	20241016	183500	3570611390	16990	16990	16990	16990	0
118	20241016	183400	3570611390	16990	16990	16990	16990	0
119	20241016	183300	3570611390	16990	16990	16990	16990	0
120	20241016	183200	3570611390	16990	16990	16990	16990	0
121	20241016	183100	3570611390	16990	16990	16990	16990	0
122	20241016	183000	3570611390	16990	16990	16990	16990	2369
123	20241016	182900	3570611390	16990	16990	16990	16990	0
124	20241016	182800	3570611390	16990	16990	16990	16990	0
125	20241016	182700	3570611390	16990	16990	16990	16990	0
126	20241016	182600	3570611390	16990	16990	16990	16990	0
127	20241016	182500	3570611390	16990	16990	16990	16990	0
128	20241016	182400	3570611390	16990	16990	16990	16990	0
129	20241016	182300	3570611390	16990	16990	16990	16990	0
130	20241016	182200	3570611390	16990	16990	16990	16990	0
131	20241016	182100	3570611390	16990	16990	16990	16990	0
132	20241016	182000	3570611390	16990	16990	16990	16990	0
133	20241016	181900	3570611390	16990	16990	16990	16990	0
134	20241016	181800	3570611390	16990	16990	16990	16990	0
135	20241016	181700	3570611390	16990	16990	16990	16990	0
136	20241016	181600	3570611390	16990	16990	16990	16990	0
137	20241016	181500	3570611390	16990	16990	16990	16990	0
138	20241016	181400	3570611390	16990	16990	16990	16990	0
139	20241016	181300	3570611390	16990	16990	16990	16990	0
140	20241016	181200	3570611390	16990	16990	16990	16990	0
141	20241016	181100	3570611390	16990	16990	16990	16990	0
142	20241016	181000	3570611390	16990	16990	16990	16990	0
143	20241016	180900	3570611390	16990	16990	16990	16990	0
144	20241016	180800	3570611390	16990	16990	16990	16990	0
145	20241016	180700	3570611390	16990	16990	16990	16990	0
146	20241016	180600	3570611390	16990	16990	16990	16990	0
147	20241016	180500	3570611390	16990	16990	16990	16990	0
148	20241016	180400	3570611390	16990	16990	16990	16990	0
149	20241016	180300	3570611390	16990	16990	16990	16990	0
150	20241016	180200	3570611390	16990	16990	16990	16990	0
151	20241016	180100	3570611390	16990	16990	16990	16990	0
152	20241016	180000	3570611390	16990	16990	16990	16990	2369
153	20241016	175900	3570611390	16990	16990	16990	16990	0
154	20241016	175800	3570611390	16990	16990	16990	16990	0
155	20241016	175700	3570611390	16990	16990	16990	16990	0
156	20241016	175600	3570611390	16990	16990	16990	16990	0
157	20241016	175500	3570611390	16990	16990	16990	16990	0
158	20241016	175400	3570611390	16990	16990	16990	16990	0
159	20241016	175300	3570611390	16990	16990	16990	16990	0
160	20241016	175200	3570611390	16990	16990	16990	16990	0
161	20241016	175100	3570611390	16990	16990	16990	16990	0
162	20241016	175000	3570611390	16990	16990	16990	16990	0
163	20241016	174900	3570611390	16990	16990	16990	16990	0
164	20241016	174800	3570611390	16990	16990	16990	16990	0
165	20241016	174700	3570611390	16990	16990	16990	16990	0
166	20241016	174600	3570611390	16990	16990	16990	16990	0
167	20241016	174500	3570611390	16990	16990	16990	16990	0
168	20241016	174400	3570611390	16990	16990	16990	16990	0
169	20241016	174300	3570611390	16990	16990	16990	16990	0
170	20241016	174200	3570611390	16990	16990	16990	16990	0
171	20241016	174100	3570611390	16990	16990	16990	16990	0
172	20241016	174000	3570611390	16990	16990	16990	16990	0
173	20241016	173900	3570611390	16990	16990	16990	16990	0
174	20241016	173800	3570611390	16990	16990	16990	16990	0
175	20241016	173700	3570611390	16990	16990	16990	16990	0
176	20241016	173600	3570611390	16990	16990	16990	16990	0
177	20241016	173500	3570611390	16990	16990	16990	16990	0
178	20241016	173400	3570611390	16990	16990	16990	16990	0
179	20241016	173300	3570611390	16990	16990	16990	16990	0
180	20241016	173200	3570611390	16990	16990	16990	16990	0
181	20241016	173100	3570611390	16990	16990	16990	16990	0
182	20241016	173000	3570611390	16990	16990	16990	16990	2369
183	20241016	172900	3570611390	16990	16990	16990	16990	0
184	20241016	172800	3570611390	16990	16990	16990	16990	0
185	20241016	172700	3570611390	16990	16990	16990	16990	0
186	20241016	172600	3570611390	16990	16990	16990	16990	0
187	20241016	172500	3570611390	16990	16990	16990	16990	0
188	20241016	172400	3570611390	16990	16990	16990	16990	0
189	20241016	172300	3570611390	16990	16990	16990	16990	0
190	20241016	172200	3570611390	16990	16990	16990	16990	0
191	20241016	172100	3570611390	16990	16990	16990	16990	0
192	20241016	172000	3570611390	16990	16990	16990	16990	0
193	20241016	171900	3570611390	16990	16990	16990	16990	0
194	20241016	171800	3570611390	16990	16990	16990	16990	0
195	20241016	171700	3570611390	16990	16990	16990	16990	0
196	20241016	171600	3570611390	16990	16990	16990	16990	0
197	20241016	171500	3570611390	16990	16990	16990	16990	0
198	20241016	171400	3570611390	16990	16990	16990	16990	0
199	20241016	171300	3570611390	16990	16990	16990	16990	0
200	20241016	171200	3570611390	16990	16990	16990	16990	0
201	20241016	171100	3570611390	16990	16990	16990	16990	0
202	20241016	171000	3570611390	16990	16990	16990	16990	0
203	20241016	170900	3570611390	16990	16990	16990	16990	0
204	20241016	170800	3570611390	16990	16990	16990	16990	0
205	20241016	170700	3570611390	16990	16990	16990	16990	0
206	20241016	170600	3570611390	16990	16990	16990	16990	0
207	20241016	170500	3570611390	16990	16990	16990	16990	0
208	20241016	170400	3570611390	16990	16990	16990	16990	0
209	20241016	170300	3570611390	16990	16990	16990	16990	0
210	20241016	170200	3570611390	16990	16990	16990	16990	0
211	20241016	170100	3570611390	16990	16990	16990	16990	0
212	20241016	170000	3570611390	16990	16990	16990	16990	2369
213	20241016	165900	3570611390	16990	16990	16990	16990	0
214	20241016	165800	3570611390	16990	16990	16990	16990	0
215	20241016	165700	3570611390	16990	16990	16990	16990	0
216	20241016	165600	3570611390	16990	16990	16990	16990	0
217	20241016	165500	3570611390	16990	16990	16990	16990	0
218	20241016	165400	3570611390	16990	16990	16990	16990	0
219	20241016	165300	3570611390	16990	16990	16990	16990	0
220	20241016	165200	3570611390	16990	16990	16990	16990	0
221	20241016	165100	3570611390	16990	16990	16990	16990	0
222	20241016	165000	3570611390	16990	16990	16990	16990	0
223	20241016	164900	3570611390	16990	16990	16990	16990	0
224	20241016	164800	3570611390	16990	16990	16990	16990	0
225	20241016	164700	3570611390	16990	16990	16990	16990	0
226	20241016	164600	3570611390	16990	16990	16990	16990	0
227	20241016	164500	3570611390	16990	16990	16990	16990	0
228	20241016	164400	3570611390	16990	16990	16990	16990	0
229	20241016	164300	3570611390	16990	16990	16990	16990	0
230	20241016	164200	3570611390	16990	16990	16990	16990	0
231	20241016	164100	3570611390	16990	16990	16990	16990	0
232	20241016	164000	3570611390	16990	16990	16990	16990	0
233	20241016	163900	3570611390	16990	16990	16990	16990	0
234	20241016	163800	3570611390	16990	16990	16990	16990	0
235	20241016	163700	3570611390	16990	16990	16990	16990	0
236	20241016	163600	3570611390	16990	16990	16990	16990	0
237	20241016	163500	3570611390	16990	16990	16990	16990	0
238	20241016	163400	3570611390	16990	16990	16990	16990	0
239	20241016	163300	3570611390	16990	16990	16990	16990	0
240	20241016	163200	3570611390	16990	16990	16990	16990	0
241	20241016	163100	3570611390	16990	16990	16990	16990	0
242	20241016	163000	3570611390	16990	16990	16990	16990	2369
243	20241016	162900	3570611390	16990	16990	16990	16990	0
244	20241016	162800	3570611390	16990	16990	16990	16990	0
245	20241016	162700	3570611390	16990	16990	16990	16990	0
246	20241016	162600	3570611390	16990	16990	16990	16990	0
247	20241016	162500	3570611390	16990	16990	16990	16990	0
248	20241016	162400	3570611390	16990	16990	16990	16990	0
249	20241016	162300	3570611390	16990	16990	16990	16990	0
250	20241016	162200	3570611390	16990	16990	16990	16990	0
251	20241016	162100	3570611390	16990	16990	16990	16990	0
252	20241016	162000	3570611390	16990	16990	16990	16990	0
253	20241016	161900	3570611390	16990	16990	16990	16990	0
254	20241016	161800	3570611390	16990	16990	16990	16990	0
255	20241016	161700	3570611390	16990	16990	16990	16990	0
256	20241016	161600	3570611390	16990	16990	16990	16990	0
257	20241016	161500	3570611390	16990	16990	16990	16990	0
258	20241016	161400	3570611390	16990	16990	16990	16990	0
259	20241016	161300	3570611390	16990	16990	16990	16990	0
260	20241016	161200	3570611390	16990	16990	16990	16990	0
261	20241016	161100	3570611390	16990	16990	16990	16990	0
262	20241016	161000	3570611390	16990	16990	16990	16990	0
263	20241016	160900	3570611390	16990	16990	16990	16990	0
264	20241016	160800	3570611390	16990	16990	16990	16990	0
265	20241016	160700	3570611390	16990	16990	16990	16990	0
266	20241016	160600	3570611390	16990	16990	16990	16990	0
267	20241016	160500	3570611390	16990	16990	16990	16990	0
268	20241016	160400	3570611390	16990	16990	16990	16990	0
269	20241016	160300	3570611390	16990	16990	16990	16990	0
270	20241016	160200	3570611390	16990	16990	16990	16990	0
271	20241016	160100	3570611390	16990	16990	16990	16990	0
272	20241016	160000	3570611390	16990	16990	16990	16990	2369
273	20241016	155900	3570611390	16990	16990	16990	16990	0
274	20241016	155800	3570611390	16990	16990	16990	16990	0
275	20241016	155700	3570611390	16990	16990	16990	16990	0
276	20241016	155600	3570611390	16990	16990	16990	16990	0
277	20241016	155500	3570611390	16990	16990	16990	16990	0
278	20241016	155400	3570611390	16990	16990	16990	16990	0
279	20241016	155300	3570611390	16990	16990	16990	16990	0
280	20241016	155200	3570611390	16990	16990	16990	16990	0
281	20241016	155100	3570611390	16990	16990	16990	16990	0
282	20241016	155000	3570611390	16990	16990	16990	16990	0
283	20241016	154900	3570611390	16990	16990	16990	16990	0
284	20241016	154800	3570611390	16990	16990	16990	16990	0
285	20241016	154700	3570611390	16990	16990	16990	16990	0
286	20241016	154600	3570611390	16990	16990	16990	16990	0
287	20241016	154500	3570611390	16990	16990	16990	16990	0
288	20241016	154400	3570611390	16990	16990	16990	16990	0
289	20241016	154300	3570611390	16990	16990	16990	16990	0
290	20241016	154200	3570611390	16990	16990	16990	16990	0
291	20241016	154100	3570611390	16990	16990	16990	16990	0
292	20241016	154000	3570611390	16990	16990	16990	16990	0
293	20241016	153900	3570611390	16990	16990	16990	16990	0
294	20241016	153800	3570611390	16990	16990	16990	16990	0
295	20241016	153700	3570611390	16990	16990	16990	16990	0
296	20241016	153600	3570611390	16990	16990	16990	16990	0
297	20241016	153500	3570611390	16990	16990	16990	16990	0
298	20241016	153400	3570611390	16990	16990	16990	16990	0
299	20241016	153300	3570611390	16990	16990	16990	16990	0
300	20241016	153200	3570611390	16990	16990	16990	16990	0
301	20241016	153100	3570611390	16990	16990	16990	16990	0
302	20241016	153000	3570611390	16990	16990	16990	16990	4738
303	20241016	152900	3530362080	17000	17000	17000	17000	0
304	20241016	152800	3530362080	17000	17000	17000	17000	0
305	20241016	152700	3530362080	17000	17000	17000	17000	0
306	20241016	152600	3530362080	17000	17000	17000	17000	0
307	20241016	152500	3530362080	17000	17000	17000	17000	0
308	20241016	152400	3530362080	17000	17000	17000	17000	0
309	20241016	152300	3530362080	17000	17000	17000	17000	0
310	20241016	152200	3530362080	17000	17000	17000	17000	0
311	20241016	152100	3530362080	17000	17000	17000	17000	0
312	20241016	152000	3530362080	17000	17000	17000	17000	0
313	20241016	151900	3530362080	17000	17000	17000	16990	509
314	20241016	151800	3521711540	17000	17010	17010	17000	921
315	20241016	151700	3506054020	17010	17010	17010	17000	632
316	20241016	151600	3495307200	17000	17010	17010	17000	362
317	20241016	151500	3489152780	17010	17010	17010	17010	14
318	20241016	151400	3488914640	17030	17000	17030	16970	323
319	20241016	151300	3483424760	17000	17020	17020	17000	1401
320	20241016	151200	3459607340	17030	17030	17030	17010	1499
321	20241016	151100	3434079810	17030	17010	17030	17000	719
322	20241016	151000	3421843890	16990	16990	17020	16990	63
323	20241016	150900	3420773470	16970	17020	17020	16970	203
324	20241016	150800	3417328510	16970	17000	17020	16970	75
325	20241016	150700	3416054450	17000	17000	17000	17000	47
326	20241016	150600	3415255450	17050	17000	17050	17000	254
327	20241016	150500	3410937400	17000	16950	17000	16950	50
328	20241016	150400	3410087650	16950	17000	17000	16950	1838
329	20241016	150300	3378912660	17000	17010	17010	17000	77
330	20241016	150200	3377603560	17000	17000	17000	17000	379
331	20241016	150100	3371160560	17010	17010	17010	17000	36
332	20241016	150000	3370548250	17010	17060	17060	16990	2635
333	20241016	145900	3325680940	17060	17050	17060	17050	173
334	20241016	145800	3322730110	17050	17050	17050	17050	7
335	20241016	145700	3322610760	17050	17060	17060	17050	70
336	20241016	145600	3321416570	17060	17060	17060	17060	1
337	20241016	145500	3321399510	17060	17060	17060	17060	738
338	20241016	145400	3308809230	17060	17050	17060	17050	11
339	20241016	145300	3308621670	17050	17060	17060	17050	93
340	20241016	145200	3307035840	17060	17070	17070	17060	223
341	20241016	145100	3303231370	17080	17070	17080	17070	10
342	20241016	145000	3303060580	17070	17070	17080	17070	134
343	20241016	144900	3300772940	17070	17070	17070	17070	200
344	20241016	144800	3297358940	17070	17070	17070	17070	28
345	20241016	144700	3296880980	17080	17080	17080	17080	59
346	20241016	144600	3295873260	17080	17090	17090	17070	161
347	20241016	144500	3293123030	17100	17100	17100	17100	0
348	20241016	144400	3293123030	17100	17100	17100	17100	0
349	20241016	144300	3293123030	17100	17050	17100	17050	1514
350	20241016	144200	3267286700	17050	17050	17050	17050	13
351	20241016	144100	3267065050	17050	17030	17050	17030	548
352	20241016	144000	3257724090	17030	17040	17040	17030	176
353	20241016	143900	3254726720	17040	17030	17040	17030	51
354	20241016	143800	3253857720	17030	17040	17040	17030	39
355	20241016	143700	3253193470	17030	17030	17030	17030	0
356	20241016	143600	3253193470	17030	17030	17030	17030	476
357	20241016	143500	3245087190	17020	17030	17030	17020	109
358	20241016	143400	3243231020	17030	17020	17030	17020	103
359	20241016	143300	3241477520	17030	17040	17040	17030	835
360	20241016	143200	3227254930	17040	17050	17050	17040	787
361	20241016	143100	3213839370	17050	17050	17060	17050	122
362	20241016	143000	3211759260	17030	17040	17040	17030	410
363	20241016	142900	3204776660	17060	17060	17070	17060	50
364	20241016	142800	3203923250	17060	17040	17060	17040	323
365	20241016	142700	3198414830	17040	17050	17050	17040	62
366	20241016	142600	3197358340	17040	17040	17040	17040	100
367	20241016	142500	3195654340	17050	17050	17050	17030	1017
368	20241016	142400	3178330040	17050	17050	17050	17050	99
369	20241016	142300	3176642090	17050	17050	17050	17050	0
370	20241016	142200	3176642090	17050	17050	17050	17040	254
371	20241016	142100	3172312840	17060	17050	17060	17050	105
372	20241016	142000	3170522540	17060	17040	17060	17040	438
373	20241016	141900	3163055560	17040	17040	17050	17040	154
374	20241016	141800	3160431120	17050	17050	17060	17050	197
375	20241016	141700	3157072190	17050	17050	17050	17040	265
376	20241016	141600	3152554940	17050	17050	17050	17050	8
377	20241016	141500	3152418540	17050	17030	17050	17020	125
378	20241016	141400	3150290600	17040	17060	17060	17040	495
379	20241016	141300	3141848790	17070	17060	17070	17060	95
380	20241016	141200	3140227490	17080	17090	17100	17080	53
381	20241016	141100	3139321360	17090	17100	17100	17090	29
382	20241016	141000	3138825470	17090	17090	17090	17090	2
383	20241016	140900	3138791290	17090	17090	17090	17090	9
384	20241016	140800	3138637480	17070	17070	17070	17070	0
385	20241016	140700	3138637480	17070	17080	17080	17070	13
386	20241016	140600	3138415530	17050	17130	17160	17030	1183
387	20241016	140500	3118193270	17140	17170	17170	17140	1180
388	20241016	140400	3097955530	17170	17160	17170	17160	496
389	20241016	140300	3089443940	17160	17160	17180	17160	963
390	20241016	140200	3072907650	17170	17140	17170	17140	614
391	20241016	140100	3062373240	17140	17120	17140	17120	272
392	20241016	140000	3057713920	17130	17110	17130	17110	177
393	20241016	135900	3054684080	17110	17100	17110	17100	311
394	20241016	135800	3049363420	17110	17040	17110	17040	5965
395	20241016	135700	2947581540	16980	17020	17020	16960	474
396	20241016	135600	2939517740	17020	16960	17020	16960	4247
397	20241016	135500	2867407650	16920	16950	16960	16920	394
398	20241016	135400	2860739260	16950	16960	16960	16950	58
399	20241016	135300	2859755720	16960	16960	16960	16960	0
400	20241016	135200	2859755720	16960	16960	16960	16920	410
401	20241016	135100	2852814630	16970	16950	16970	16950	118
402	20241016	135000	2850813070	16950	16960	16960	16950	309
403	20241016	134900	2845575490	16970	16980	16980	16970	100
404	20241016	134800	2843878150	16980	16980	16980	16980	449
405	20241016	134700	2836254130	16980	16980	16990	16980	673
406	20241016	134600	2824825370	16980	16980	16980	16980	200
407	20241016	134500	2821429370	16980	16970	16980	16970	10
408	20241016	134400	2821259580	16980	16980	16980	16980	146
409	20241016	134300	2818780500	16980	16980	16980	16980	5
410	20241016	134200	2818695600	16980	16970	16980	16970	43
411	20241016	134100	2817965600	16950	16960	16960	16950	300
412	20241016	134000	2812877910	16960	16960	16960	16960	0
413	20241016	133900	2812877910	16960	16960	16960	16960	6
414	20241016	133800	2812776150	16960	16960	16960	16960	202
415	20241016	133700	2809350230	16970	16970	16970	16970	10
416	20241016	133600	2809180530	16970	16970	16970	16970	0
417	20241016	133500	2809180530	16970	16940	16970	16940	63
418	20241016	133400	2808111540	16940	16930	16940	16900	617
419	20241016	133300	2797668480	16930	16920	16930	16920	19
420	20241016	133200	2797346910	16920	16930	16930	16920	55
421	20241016	133100	2796416210	16930	16920	16930	16920	21
422	20241016	133000	2796060780	16920	16910	16920	16910	17
423	20241016	132900	2795773300	16900	16900	16900	16900	9
424	20241016	132800	2795621200	16900	16920	16920	16890	677
425	20241016	132700	2784174740	16930	16930	16930	16930	0
426	20241016	132600	2784174740	16930	16910	16940	16910	205
427	20241016	132500	2780704410	16940	16940	16940	16940	21
428	20241016	132400	2780348670	16950	16950	16950	16950	33
429	20241016	132300	2779789320	16900	16910	16910	16900	631
430	20241016	132200	2769124040	16900	16940	16940	16900	10
431	20241016	132100	2768954680	16940	16900	16940	16900	37
432	20241016	132000	2768328360	16940	16940	16940	16940	4
433	20241016	131900	2768260600	16900	16900	16900	16900	100
434	20241016	131800	2766570600	16900	16900	16900	16900	144
435	20241016	131700	2764137000	16900	16900	16900	16900	47
436	20241016	131600	2763342700	16900	16960	16960	16900	144
437	20241016	131500	2760908860	16900	16900	16900	16890	296
438	20241016	131400	2755907170	16900	16960	16960	16900	101
439	20241016	131300	2754196920	16970	16970	16970	16960	27
440	20241016	131200	2753738740	16970	16900	16970	16900	44
441	20241016	131100	2752995070	16900	16900	16900	16900	1
442	20241016	131000	2752978170	16970	16970	16970	16970	170
443	20241016	130900	2750093270	16980	16980	16980	16980	0
444	20241016	130800	2750093270	16980	16900	16980	16900	298
445	20241016	130700	2745046830	16900	16900	16900	16900	1171
446	20241016	130600	2725256930	16900	16910	16910	16900	71
447	20241016	130500	2724057020	16980	16910	16980	16900	210
448	20241016	130400	2720506110	16980	16980	16980	16980	441
449	20241016	130300	2713017930	16900	16910	16920	16900	803
450	20241016	130200	2699442330	16910	16910	16910	16900	1381
451	20241016	130100	2676090830	16920	16930	16930	16920	768
452	20241016	130000	2663094840	16990	16930	16990	16930	2
453	20241016	125900	2663060920	16990	16960	16990	16940	582
454	20241016	125800	2653200130	16940	16950	16990	16940	220
455	20241016	125700	2649471950	16990	17000	17000	16990	782
456	20241016	125600	2636177960	17000	17000	17000	17000	9
457	20241016	125500	2636024960	17000	16990	17000	16990	24
458	20241016	125400	2635617160	16940	16940	16940	16940	0
459	20241016	125300	2635617160	16940	17000	17000	16940	19
460	20241016	125200	2635294280	17000	17000	17000	17000	0
461	20241016	125100	2635294280	17000	16990	17000	16990	66
462	20241016	125000	2634172670	16990	16990	16990	16990	45
463	20241016	124900	2633408120	17000	17000	17000	16930	761
464	20241016	124800	2620523550	16930	16980	16980	16930	497
465	20241016	124700	2612103110	16980	16980	16980	16980	20
466	20241016	124600	2611763510	16980	16980	16980	16980	24
467	20241016	124500	2611355990	16940	16940	16940	16940	0
468	20241016	124400	2611355990	16940	16940	16940	16940	2
469	20241016	124300	2611322110	16940	16940	16940	16940	41
470	20241016	124200	2610627570	16930	16910	16930	16910	411
471	20241016	124100	2603671340	16910	16920	16920	16910	712
472	20241016	124000	2591629940	16930	16910	16930	16910	177
473	20241016	123900	2588635390	16920	16950	16950	16920	3842
474	20241016	123800	2523588220	16950	16960	16980	16950	1406
475	20241016	123700	2499754740	16960	16980	16980	16960	1253
476	20241016	123600	2478494300	16980	16980	16980	16980	90
477	20241016	123500	2476966100	16980	16990	16990	16980	149
478	20241016	123400	2474434880	16980	16980	16980	16980	100
479	20241016	123300	2472736880	16980	16980	16980	16980	182
480	20241016	123200	2469646520	16980	16980	16980	16980	60
481	20241016	123100	2468627720	16970	16970	16980	16970	73
482	20241016	123000	2467388900	16980	16970	16980	16970	219
483	20241016	122900	2463672420	16980	16980	16980	16980	108
484	20241016	122800	2461838580	16980	16970	16980	16970	149
485	20241016	122700	2459308870	16970	16970	16970	16970	262
486	20241016	122600	2454862730	16980	16980	16980	16970	709
487	20241016	122500	2442824200	16980	16980	16980	16980	147
488	20241016	122400	2440328140	16980	17000	17010	16980	264
489	20241016	122300	2435844840	16980	16990	16990	16970	2879
490	20241016	122200	2386972080	17000	17010	17010	16990	168
491	20241016	122100	2384117540	17020	16990	17020	16990	60
492	20241016	122000	2383096640	17020	17010	17020	17000	4355
493	20241016	121900	2309051180	17020	17020	17020	17020	28
494	20241016	121800	2308574620	17020	17030	17030	17020	560
495	20241016	121700	2299041150	17060	17060	17060	17060	0
496	20241016	121600	2299041150	17060	17040	17060	17030	467
497	20241016	121500	2291085910	17060	17060	17060	17060	26
498	20241016	121400	2290642350	17060	17060	17060	17060	100
499	20241016	121300	2288936350	17050	17050	17060	17050	216
500	20241016	121200	2285252550	17060	17060	17060	17060	121
501	20241016	121100	2283188290	17060	17060	17060	17060	38
502	20241016	121000	2282540010	17060	17050	17060	17050	124
503	20241016	120900	2280424800	17050	17050	17050	17050	51
504	20241016	120800	2279555250	17050	17050	17050	17050	50
505	20241016	120700	2278702750	17050	17040	17050	17040	200
506	20241016	120600	2275292790	17040	17040	17040	17040	29
507	20241016	120500	2274798630	17020	17020	17020	17020	1
508	20241016	120400	2274781610	17040	17040	17040	17040	72
509	20241016	120300	2273554730	17040	17040	17040	17040	120
510	20241016	120200	2271509930	17040	17040	17040	17040	27
511	20241016	120100	2271049850	17030	17030	17040	17030	258
512	20241016	120000	2266656100	17030	17030	17030	17030	0
513	20241016	115900	2266656100	17030	17020	17030	17010	306
514	20241016	115800	2261450710	17050	17050	17050	17050	10
515	20241016	115700	2261280210	17050	17040	17050	17040	160
516	20241016	115600	2258553030	17050	17050	17050	17050	0
517	20241016	115500	2258553030	17050	17050	17050	17050	0
518	20241016	115400	2258553030	17050	17010	17050	17010	209
519	20241016	115300	2254994440	17020	17040	17050	17020	44
520	20241016	115200	2254244950	17040	17040	17040	17040	2
521	20241016	115100	2254210870	17040	17010	17040	17000	2220
522	20241016	115000	2216460850	17010	17010	17010	17010	114
523	20241016	114900	2214521710	17050	17050	17050	17050	0
524	20241016	114800	2214521710	17050	17040	17050	17040	25
525	20241016	114700	2214095500	17010	17000	17010	17000	222
526	20241016	114600	2210320280	17010	17020	17020	17010	344
527	20241016	114500	2204466840	17010	17020	17020	17010	798
528	20241016	114400	2190892810	17010	17020	17050	17010	127
529	20241016	114300	2188730940	17010	17030	17030	17010	12
530	20241016	114200	2188526780	17010	17030	17030	17010	245
531	20241016	114100	2184355330	17010	17000	17010	17000	95
532	20241016	114000	2182740280	17000	17020	17020	17000	1779
533	20241016	113900	2152496300	17010	17030	17030	17010	904
534	20241016	113800	2137112060	17030	17030	17030	17030	7
535	20241016	113700	2136992850	17060	17080	17080	17060	376
536	20241016	113600	2130574290	17070	17080	17080	17070	23
537	20241016	113500	2130181590	17070	17070	17080	17070	36
538	20241016	113400	2129567060	17070	17070	17070	17070	200
539	20241016	113300	2126153060	17070	17070	17070	17070	28
540	20241016	113200	2125675100	17070	17050	17070	17010	30
541	20241016	113100	2125164180	17000	17000	17000	17000	577
542	20241016	113000	2115355180	17000	17010	17010	17000	1885
543	20241016	112900	2083306180	17010	17020	17020	17010	1636
544	20241016	112800	2055470500	17030	17050	17050	17030	591
545	20241016	112700	2045405240	17040	17060	17060	17040	85
546	20241016	112600	2043956300	17070	17070	17070	17030	23
547	20241016	112500	2043563730	17030	17040	17050	17020	424
548	20241016	112400	2036342110	17030	17040	17040	17030	544
549	20241016	112300	2027077700	17040	17040	17040	17040	502
550	20241016	112200	2018523620	17040	17050	17080	17040	693
551	20241016	112100	2006708020	17050	17050	17080	17050	82
552	20241016	112000	2005309890	17050	17050	17090	17050	86
553	20241016	111900	2003841590	17090	17090	17090	17090	100
554	20241016	111800	2002132590	17050	17070	17090	17050	1061
555	20241016	111700	1984038870	17090	17070	17090	17070	357
556	20241016	111600	1977943900	17070	17070	17070	17070	289
557	20241016	111500	1973010670	17070	17080	17080	17070	81
558	20241016	111400	1971627840	17070	17060	17070	17060	169
559	20241016	111300	1968744500	17050	17060	17060	17050	638
560	20241016	111200	1957864910	17060	17100	17100	17060	1104
561	20241016	111100	1939015460	17100	17090	17100	17090	235
562	20241016	111000	1934999200	17100	17100	17100	17080	273
563	20241016	110900	1930331330	17100	17090	17100	17070	509
564	20241016	110800	1921636980	17070	17080	17080	17070	60
565	20241016	110700	1920612680	17090	17090	17090	17090	160
566	20241016	110600	1917878280	17070	17080	17090	17070	1463
567	20241016	110500	1892900200	17080	17110	17110	17080	230
568	20241016	110400	1888969740	17090	17090	17120	17090	88
569	20241016	110300	1887464960	17130	17120	17140	17090	940
570	20241016	110200	1871390010	17120	17160	17180	17110	1928
571	20241016	110100	1838371230	17130	17180	17250	17130	2201
572	20241016	110000	1800603190	17210	17290	17320	17180	2992
573	20241016	105900	1749044410	17290	17260	17320	17230	1318
574	20241016	105800	1726256380	17320	17310	17340	17250	2150
575	20241016	105700	1689085400	17320	17300	17340	17300	1742
576	20241016	105600	1658913880	17300	17260	17300	17250	2745
577	20241016	105500	1611472700	17250	17240	17260	17240	1167
578	20241016	105400	1591330560	17260	17250	17260	17240	1843
579	20241016	105300	1559538860	17250	17230	17250	17190	608
580	20241016	105200	1549062120	17240	17250	17260	17240	810
581	20241016	105100	1535089870	17260	17250	17260	17220	925
582	20241016	105000	1519135930	17250	17130	17250	17130	3886
583	20241016	104900	1452412830	17130	17110	17130	17110	8
584	20241016	104800	1452275920	17100	17130	17140	17100	141
585	20241016	104700	1449860730	17100	17090	17120	17090	4182
586	20241016	104600	1378362510	17090	17090	17090	17080	314
587	20241016	104500	1372997750	17090	17090	17090	17090	247
588	20241016	104400	1368776520	17090	17090	17090	17080	252
589	20241016	104300	1364470340	17080	17080	17090	17080	981
590	20241016	104200	1347709810	17070	17070	17080	17070	552
591	20241016	104100	1338282070	17070	17080	17080	17070	469
592	20241016	104000	1330275400	17080	17080	17080	17080	175
593	20241016	103900	1327286400	17060	17060	17060	17060	104
594	20241016	103800	1325512160	17070	17090	17090	17070	623
595	20241016	103700	1314872390	17080	17070	17080	17070	324
596	20241016	103600	1309338530	17080	17080	17080	17080	10
597	20241016	103500	1309167730	17070	17080	17080	17070	613
598	20241016	103400	1298698610	17080	17080	17090	17080	171
599	20241016	103300	1295777880	17080	17060	17080	17040	1252
600	20241016	103200	1274399160	17040	17040	17060	17040	2517
601	20241016	103100	1231486040	17040	17030	17040	17030	163
602	20241016	103000	1228708720	17020	17020	17020	17020	201
603	20241016	102900	1225287700	17030	17020	17030	17020	384
604	20241016	102800	1218751190	17020	17020	17030	17020	763
605	20241016	102700	1205764920	17020	17050	17050	17020	909
606	20241016	102600	1190281240	17050	17050	17050	17030	154
607	20241016	102500	1187656060	17050	17020	17050	17020	461
608	20241016	102400	1179807760	17020	17010	17020	17010	112
609	20241016	102300	1177902070	17010	17020	17020	17010	265
610	20241016	102200	1173393840	17020	17030	17030	17020	664
611	20241016	102100	1162090920	17020	17020	17020	17020	112
612	20241016	102000	1160184680	17020	17000	17020	17000	64
613	20241016	101900	1159096560	17030	17000	17030	17000	182
614	20241016	101800	1156001540	16990	17000	17000	16990	837
615	20241016	101700	1141780860	17000	17020	17020	17000	21
616	20241016	101600	1141423460	17020	17010	17020	17000	1139
617	20241016	101500	1122055320	17010	17010	17010	17010	796
618	20241016	101400	1108515360	17010	17010	17010	17000	58
619	20241016	101300	1107528800	17020	17010	17020	17010	41
620	20241016	101200	1106831250	17010	17010	17010	17010	636
621	20241016	101100	1096012890	17010	17030	17030	17010	223
622	20241016	101000	1092217450	17030	17040	17040	17030	446
623	20241016	100900	1084620360	17080	17080	17080	17040	544
624	20241016	100800	1075340940	17080	17080	17090	17080	185
625	20241016	100700	1072181040	17080	17090	17090	17080	129
626	20241016	100600	1069976630	17010	17030	17030	17010	604
627	20241016	100500	1059697050	17030	17100	17110	17030	1760
628	20241016	100400	1029647040	17100	17080	17100	17070	4199
629	20241016	100300	957898960	17080	17060	17090	17050	1078
630	20241016	100200	939489710	17060	17020	17060	17020	1425
631	20241016	100100	915211080	17020	17000	17020	17000	741
632	20241016	100000	902613620	16990	16970	16990	16970	243
633	20241016	095900	898485070	16990	16980	17000	16980	183
634	20241016	095800	895374800	16990	16960	16990	16960	140
635	20241016	095700	893000010	16960	16930	16960	16930	51
636	20241016	095600	892136190	16930	16940	16940	16930	1986
637	20241016	095500	858495630	16940	16940	16940	16940	313
638	20241016	095400	853193410	16940	16940	16940	16940	51
639	20241016	095300	852329470	16950	16950	16960	16950	498
640	20241016	095200	843887170	16960	17000	17000	16960	167
641	20241016	095100	841052850	16950	16950	16950	16950	94
642	20241016	095000	839459550	17020	17010	17020	17010	100
643	20241016	094900	837758240	16930	16930	16930	16930	448
644	20241016	094800	830173600	16930	16930	16930	16930	14
645	20241016	094700	829936580	16930	16930	16930	16930	16
646	20241016	094600	829665700	16930	16920	16940	16920	211
647	20241016	094500	826092260	16950	17020	17030	16950	313
648	20241016	094400	820778420	17030	16950	17030	16950	210
649	20241016	094300	817208880	16950	16880	16950	16880	641
650	20241016	094200	806365860	16870	16900	16900	16870	650
651	20241016	094100	795381010	16900	16870	16900	16860	99
652	20241016	094000	793709500	16870	16850	16870	16850	119
653	20241016	093900	791704190	16850	16850	16860	16850	416
654	20241016	093800	784690850	16850	16870	16870	16850	533
655	20241016	093700	775703880	16890	16870	16890	16870	365
656	20241016	093600	769546290	16870	16890	16890	16870	277
657	20241016	093500	764872300	16890	16900	16900	16890	157
658	20241016	093400	762220370	16900	16900	16900	16900	364
659	20241016	093300	756068770	16890	16900	16900	16870	536
660	20241016	093200	747017410	16900	16900	16900	16890	401
661	20241016	093100	740242770	16890	16890	16890	16860	255
662	20241016	093000	735941320	16850	16850	16880	16850	206
663	20241016	092900	732468590	16850	16830	16860	16830	33
664	20241016	092800	731912520	16820	16860	16860	16820	17
665	20241016	092700	731626370	16820	16840	16840	16820	630
666	20241016	092600	721026140	16820	16830	16830	16820	19
667	20241016	092500	720706490	16810	16810	16810	16810	72
668	20241016	092400	719496170	16810	16820	16890	16810	399
669	20241016	092300	712778770	16820	16890	16890	16820	1587
670	20241016	092200	686001040	16880	16840	16880	16840	277
671	20241016	092100	681332360	16800	16800	16840	16760	1536
672	20241016	092000	655528350	16800	16740	16810	16740	689
673	20241016	091900	643954090	16740	16720	16800	16700	3345
674	20241016	091800	587947300	16720	16720	16720	16700	1935
675	20241016	091700	555618740	16690	16710	16750	16690	569
676	20241016	091600	546098650	16710	16710	16710	16680	5080
677	20241016	091500	461301610	16710	16740	16750	16710	1959
678	20241016	091400	428538270	16740	16780	16780	16740	4174
679	20241016	091300	358596130	16780	16820	16820	16780	2897
680	20241016	091200	309957470	16820	16880	16880	16810	2660
681	20241016	091100	265193450	16870	16950	16950	16870	207
682	20241016	091000	261698710	16960	17020	17020	16960	75
683	20241016	090900	260426530	16960	16960	17020	16890	1649
684	20241016	090800	232506710	16940	17010	17020	16940	98
685	20241016	090700	230842850	17020	16950	17020	16920	443
686	20241016	090600	223336690	16950	16960	16960	16950	2047
687	20241016	090500	188639690	17010	17020	17020	17010	261
688	20241016	090400	184197620	17020	16980	17020	16940	1438
689	20241016	090300	159791010	17020	16840	17020	16830	494
690	20241016	090200	151411760	16840	16850	16900	16750	2771
691	20241016	090100	104770490	16860	16880	16880	16700	3204
692	20241016	090000	50881870	16880	17030	17030	16880	2876