KissMeData/001340/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183400	2780913330	9850	9850	9850	9850	7752
3	20241018	183300	2780913330	9850	9850	9850	9850	0
4	20241018	183200	2780913330	9850	9850	9850	9850	0
5	20241018	183100	2780913330	9850	9850	9850	9850	0
6	20241018	183000	2780913330	9850	9850	9850	9850	0
7	20241018	182900	2780913330	9850	9850	9850	9850	0
8	20241018	182800	2780913330	9850	9850	9850	9850	0
9	20241018	182700	2780913330	9850	9850	9850	9850	0
10	20241018	182600	2780913330	9850	9850	9850	9850	0
11	20241018	182500	2780913330	9850	9850	9850	9850	0
12	20241018	182400	2780913330	9850	9850	9850	9850	0
13	20241018	182300	2780913330	9850	9850	9850	9850	0
14	20241018	182200	2780913330	9850	9850	9850	9850	0
15	20241018	182100	2780913330	9850	9850	9850	9850	0
16	20241018	182000	2780913330	9850	9850	9850	9850	0
17	20241018	181900	2780913330	9850	9850	9850	9850	0
18	20241018	181800	2780913330	9850	9850	9850	9850	0
19	20241018	181700	2780913330	9850	9850	9850	9850	0
20	20241018	181600	2780913330	9850	9850	9850	9850	0
21	20241018	181500	2780913330	9850	9850	9850	9850	0
22	20241018	181400	2780913330	9850	9850	9850	9850	0
23	20241018	181300	2780913330	9850	9850	9850	9850	0
24	20241018	181200	2780913330	9850	9850	9850	9850	0
25	20241018	181100	2780913330	9850	9850	9850	9850	0
26	20241018	181000	2780913330	9850	9850	9850	9850	0
27	20241018	180900	2780913330	9850	9850	9850	9850	0
28	20241018	180800	2780913330	9850	9850	9850	9850	0
29	20241018	180700	2780913330	9850	9850	9850	9850	0
30	20241018	180600	2780913330	9850	9850	9850	9850	0
31	20241018	180500	2780913330	9850	9850	9850	9850	0
32	20241018	180400	2780913330	9850	9850	9850	9850	7752
33	20241018	180300	2780913330	9850	9850	9850	9850	0
34	20241018	180200	2780913330	9850	9850	9850	9850	0
35	20241018	180100	2780913330	9850	9850	9850	9850	0
36	20241018	180000	2780913330	9850	9850	9850	9850	0
37	20241018	175900	2780913330	9850	9850	9850	9850	0
38	20241018	175800	2780913330	9850	9850	9850	9850	0
39	20241018	175700	2780913330	9850	9850	9850	9850	0
40	20241018	175600	2780913330	9850	9850	9850	9850	0
41	20241018	175500	2780913330	9850	9850	9850	9850	0
42	20241018	175400	2780913330	9850	9850	9850	9850	0
43	20241018	175300	2780913330	9850	9850	9850	9850	0
44	20241018	175200	2780913330	9850	9850	9850	9850	0
45	20241018	175100	2780913330	9850	9850	9850	9850	0
46	20241018	175000	2780913330	9850	9850	9850	9850	0
47	20241018	174900	2780913330	9850	9850	9850	9850	0
48	20241018	174800	2780913330	9850	9850	9850	9850	0
49	20241018	174700	2780913330	9850	9850	9850	9850	0
50	20241018	174600	2780913330	9850	9850	9850	9850	0
51	20241018	174500	2780913330	9850	9850	9850	9850	0
52	20241018	174400	2780913330	9850	9850	9850	9850	0
53	20241018	174300	2780913330	9850	9850	9850	9850	0
54	20241018	174200	2780913330	9850	9850	9850	9850	0
55	20241018	174100	2780913330	9850	9850	9850	9850	0
56	20241018	174000	2780913330	9850	9850	9850	9850	0
57	20241018	173900	2780913330	9850	9850	9850	9850	0
58	20241018	173800	2780913330	9850	9850	9850	9850	0
59	20241018	173700	2780913330	9850	9850	9850	9850	0
60	20241018	173600	2780913330	9850	9850	9850	9850	0
61	20241018	173500	2780913330	9850	9850	9850	9850	0
62	20241018	173400	2780913330	9850	9850	9850	9850	7752
63	20241018	173300	2780913330	9850	9850	9850	9850	0
64	20241018	173200	2780913330	9850	9850	9850	9850	0
65	20241018	173100	2780913330	9850	9850	9850	9850	0
66	20241018	173000	2780913330	9850	9850	9850	9850	0
67	20241018	172900	2780913330	9850	9850	9850	9850	0
68	20241018	172800	2780913330	9850	9850	9850	9850	0
69	20241018	172700	2780913330	9850	9850	9850	9850	0
70	20241018	172600	2780913330	9850	9850	9850	9850	0
71	20241018	172500	2780913330	9850	9850	9850	9850	0
72	20241018	172400	2780913330	9850	9850	9850	9850	0
73	20241018	172300	2780913330	9850	9850	9850	9850	0
74	20241018	172200	2780913330	9850	9850	9850	9850	0
75	20241018	172100	2780913330	9850	9850	9850	9850	0
76	20241018	172000	2780913330	9850	9850	9850	9850	0
77	20241018	171900	2780913330	9850	9850	9850	9850	0
78	20241018	171800	2780913330	9850	9850	9850	9850	0
79	20241018	171700	2780913330	9850	9850	9850	9850	0
80	20241018	171600	2780913330	9850	9850	9850	9850	0
81	20241018	171500	2780913330	9850	9850	9850	9850	0
82	20241018	171400	2780913330	9850	9850	9850	9850	0
83	20241018	171300	2780913330	9850	9850	9850	9850	0
84	20241018	171200	2780913330	9850	9850	9850	9850	0
85	20241018	171100	2780913330	9850	9850	9850	9850	0
86	20241018	171000	2780913330	9850	9850	9850	9850	0
87	20241018	170900	2780913330	9850	9850	9850	9850	0
88	20241018	170800	2780913330	9850	9850	9850	9850	0
89	20241018	170700	2780913330	9850	9850	9850	9850	0
90	20241018	170600	2780913330	9850	9850	9850	9850	0
91	20241018	170500	2780913330	9850	9850	9850	9850	0
92	20241018	170400	2780913330	9850	9850	9850	9850	7752
93	20241018	170300	2780913330	9850	9850	9850	9850	0
94	20241018	170200	2780913330	9850	9850	9850	9850	0
95	20241018	170100	2780913330	9850	9850	9850	9850	0
96	20241018	170000	2780913330	9850	9850	9850	9850	0
97	20241018	165900	2780913330	9850	9850	9850	9850	0
98	20241018	165800	2780913330	9850	9850	9850	9850	0
99	20241018	165700	2780913330	9850	9850	9850	9850	0
100	20241018	165600	2780913330	9850	9850	9850	9850	0
101	20241018	165500	2780913330	9850	9850	9850	9850	0
102	20241018	165400	2780913330	9850	9850	9850	9850	0
103	20241018	165300	2780913330	9850	9850	9850	9850	0
104	20241018	165200	2780913330	9850	9850	9850	9850	0
105	20241018	165100	2780913330	9850	9850	9850	9850	0
106	20241018	165000	2780913330	9850	9850	9850	9850	0
107	20241018	164900	2780913330	9850	9850	9850	9850	0
108	20241018	164800	2780913330	9850	9850	9850	9850	0
109	20241018	164700	2780913330	9850	9850	9850	9850	0
110	20241018	164600	2780913330	9850	9850	9850	9850	0
111	20241018	164500	2780913330	9850	9850	9850	9850	0
112	20241018	164400	2780913330	9850	9850	9850	9850	0
113	20241018	164300	2780913330	9850	9850	9850	9850	0
114	20241018	164200	2780913330	9850	9850	9850	9850	0
115	20241018	164100	2780913330	9850	9850	9850	9850	0
116	20241018	164000	2780913330	9850	9850	9850	9850	0
117	20241018	163900	2780913330	9850	9850	9850	9850	0
118	20241018	163800	2780913330	9850	9850	9850	9850	0
119	20241018	163700	2780913330	9850	9850	9850	9850	0
120	20241018	163600	2780913330	9850	9850	9850	9850	0
121	20241018	163500	2780913330	9850	9850	9850	9850	0
122	20241018	163400	2780913330	9850	9850	9850	9850	7752
123	20241018	163300	2780913330	9850	9850	9850	9850	0
124	20241018	163200	2780913330	9850	9850	9850	9850	0
125	20241018	163100	2780913330	9850	9850	9850	9850	0
126	20241018	163000	2780913330	9850	9850	9850	9850	0
127	20241018	162900	2780913330	9850	9850	9850	9850	0
128	20241018	162800	2780913330	9850	9850	9850	9850	0
129	20241018	162700	2780913330	9850	9850	9850	9850	0
130	20241018	162600	2780913330	9850	9850	9850	9850	0
131	20241018	162500	2780913330	9850	9850	9850	9850	0
132	20241018	162400	2780913330	9850	9850	9850	9850	0
133	20241018	162300	2780913330	9850	9850	9850	9850	0
134	20241018	162200	2780913330	9850	9850	9850	9850	0
135	20241018	162100	2780913330	9850	9850	9850	9850	0
136	20241018	162000	2780913330	9850	9850	9850	9850	0
137	20241018	161900	2780913330	9850	9850	9850	9850	0
138	20241018	161800	2780913330	9850	9850	9850	9850	0
139	20241018	161700	2780913330	9850	9850	9850	9850	0
140	20241018	161600	2780913330	9850	9850	9850	9850	0
141	20241018	161500	2780913330	9850	9850	9850	9850	0
142	20241018	161400	2780913330	9850	9850	9850	9850	0
143	20241018	161300	2780913330	9850	9850	9850	9850	0
144	20241018	161200	2780913330	9850	9850	9850	9850	0
145	20241018	161100	2780913330	9850	9850	9850	9850	0
146	20241018	161000	2780913330	9850	9850	9850	9850	0
147	20241018	160900	2780913330	9850	9850	9850	9850	0
148	20241018	160800	2780913330	9850	9850	9850	9850	0
149	20241018	160700	2780913330	9850	9850	9850	9850	0
150	20241018	160600	2780913330	9850	9850	9850	9850	0
151	20241018	160500	2780913330	9850	9850	9850	9850	0
152	20241018	160400	2780913330	9850	9850	9850	9850	7752
153	20241018	160300	2780913330	9850	9850	9850	9850	0
154	20241018	160200	2780913330	9850	9850	9850	9850	0
155	20241018	160100	2780913330	9850	9850	9850	9850	0
156	20241018	160000	2780913330	9850	9850	9850	9850	0
157	20241018	155900	2780913330	9850	9850	9850	9850	0
158	20241018	155800	2780913330	9850	9850	9850	9850	0
159	20241018	155700	2780913330	9850	9850	9850	9850	0
160	20241018	155600	2780913330	9850	9850	9850	9850	0
161	20241018	155500	2780913330	9850	9850	9850	9850	0
162	20241018	155400	2780913330	9850	9850	9850	9850	0
163	20241018	155300	2780913330	9850	9850	9850	9850	0
164	20241018	155200	2780913330	9850	9850	9850	9850	0
165	20241018	155100	2780913330	9850	9850	9850	9850	0
166	20241018	155000	2780913330	9850	9850	9850	9850	0
167	20241018	154900	2780913330	9850	9850	9850	9850	0
168	20241018	154800	2780913330	9850	9850	9850	9850	0
169	20241018	154700	2780913330	9850	9850	9850	9850	0
170	20241018	154600	2780913330	9850	9850	9850	9850	0
171	20241018	154500	2780913330	9850	9850	9850	9850	0
172	20241018	154400	2780913330	9850	9850	9850	9850	0
173	20241018	154300	2780913330	9850	9850	9850	9850	0
174	20241018	154200	2780913330	9850	9850	9850	9850	0
175	20241018	154100	2780913330	9850	9850	9850	9850	0
176	20241018	154000	2780913330	9850	9850	9850	9850	0
177	20241018	153900	2780913330	9850	9850	9850	9850	0
178	20241018	153800	2780913330	9850	9850	9850	9850	0
179	20241018	153700	2780913330	9850	9850	9850	9850	0
180	20241018	153600	2780913330	9850	9850	9850	9850	0
181	20241018	153500	2780913330	9850	9850	9850	9850	0
182	20241018	153400	2780913330	9850	9850	9850	9850	7752
183	20241018	153300	2780913330	9850	9850	9850	9850	0
184	20241018	153200	2780913330	9850	9850	9850	9850	0
185	20241018	153100	2780913330	9850	9850	9850	9850	0
186	20241018	153000	2780913330	9850	9850	9850	9850	7752
187	20241018	152900	2704556130	9900	9900	9900	9900	0
188	20241018	152800	2704556130	9900	9900	9900	9900	0
189	20241018	152700	2704556130	9900	9900	9900	9900	0
190	20241018	152600	2704556130	9900	9900	9900	9900	0
191	20241018	152500	2704556130	9900	9900	9900	9900	0
192	20241018	152400	2704556130	9900	9900	9900	9900	0
193	20241018	152300	2704556130	9900	9900	9900	9900	0
194	20241018	152200	2704556130	9900	9900	9900	9900	0
195	20241018	152100	2704556130	9900	9900	9900	9900	0
196	20241018	152000	2704556130	9900	9900	9900	9900	0
197	20241018	151900	2704556130	9900	9910	9910	9900	370
198	20241018	151800	2700889780	9890	9900	9920	9860	914
199	20241018	151700	2691868290	9900	9920	9920	9900	47
200	20241018	151600	2691402560	9930	9930	9930	9920	275
201	20241018	151500	2688672840	9930	9900	9930	9880	1079
202	20241018	151400	2677970650	9890	9880	9910	9880	2390
203	20241018	151300	2654318050	9860	9890	9890	9860	25
204	20241018	151200	2654071370	9860	9890	9890	9860	82
205	20241018	151100	2653262400	9850	9870	9870	9850	1000
206	20241018	151000	2643402790	9870	9870	9870	9870	0
207	20241018	150900	2643402790	9870	9870	9870	9870	980
208	20241018	150800	2633730190	9880	9870	9880	9870	172
209	20241018	150700	2632031470	9890	9890	9890	9890	97
210	20241018	150600	2631072140	9900	9900	9900	9900	1
211	20241018	150500	2631062240	9890	9890	9890	9890	202
212	20241018	150400	2629064460	9890	9870	9890	9870	429
213	20241018	150300	2624825170	9870	9860	9870	9860	279
214	20241018	150200	2622072910	9860	9860	9860	9860	682
215	20241018	150100	2615348390	9860	9870	9870	9860	102
216	20241018	150000	2614341800	9870	9880	9880	9870	747
217	20241018	145900	2606962140	9880	9890	9890	9880	185
218	20241018	145800	2605134160	9890	9890	9890	9890	89
219	20241018	145700	2604253950	9880	9880	9880	9880	50
220	20241018	145600	2603759950	9880	9880	9880	9880	136
221	20241018	145500	2602416270	9880	9880	9880	9880	303
222	20241018	145400	2599422630	9880	9880	9880	9880	360
223	20241018	145300	2595865830	9880	9900	9900	9880	2035
224	20241018	145200	2575731210	9900	9910	9910	9900	260
225	20241018	145100	2573157110	9910	9910	9910	9910	311
226	20241018	145000	2570075100	9910	9900	9910	9900	867
227	20241018	144900	2561491290	9920	9910	9920	9910	441
228	20241018	144800	2557120870	9910	9900	9920	9900	238
229	20241018	144700	2554763790	9900	9900	9900	9900	15
230	20241018	144600	2554615290	9900	9890	9900	9890	50
231	20241018	144500	2554120780	9900	9920	9920	9900	1195
232	20241018	144400	2542286710	9920	9920	9920	9920	987
233	20241018	144300	2532495670	9920	9910	9920	9910	601
234	20241018	144200	2526535910	9910	9920	9920	9910	589
235	20241018	144100	2520697920	9920	9900	9920	9900	1307
236	20241018	144000	2507745870	9910	9910	9910	9910	10
237	20241018	143900	2507646770	9910	9910	9910	9900	161
238	20241018	143800	2506051760	9900	9900	9900	9900	21
239	20241018	143700	2505843860	9900	9900	9900	9900	5
240	20241018	143600	2505794360	9900	9900	9900	9900	1081
241	20241018	143500	2495092460	9880	9870	9880	9870	17
242	20241018	143400	2494924510	9870	9880	9880	9870	111
243	20241018	143300	2493827940	9880	9890	9890	9880	630
244	20241018	143200	2487603490	9890	9890	9890	9890	57
245	20241018	143100	2487039760	9880	9890	9890	9880	570
246	20241018	143000	2481407460	9880	9890	9890	9880	170
247	20241018	142900	2479726660	9890	9900	9900	9890	94
248	20241018	142800	2478796740	9900	9900	9900	9900	1
249	20241018	142700	2478786840	9900	9900	9900	9900	209
250	20241018	142600	2476717740	9900	9900	9900	9900	92
251	20241018	142500	2475806940	9900	9900	9910	9900	147
252	20241018	142400	2474351400	9900	9880	9900	9880	1781
253	20241018	142300	2456737940	9870	9860	9880	9860	1416
254	20241018	142200	2442767910	9860	9870	9870	9860	1158
255	20241018	142100	2431347010	9870	9880	9880	9870	224
256	20241018	142000	2429134030	9890	9890	9890	9890	303
257	20241018	141900	2426137360	9890	9900	9900	9890	697
258	20241018	141800	2419240600	9900	9900	9900	9900	107
259	20241018	141700	2418181300	9900	9890	9900	9880	1502
260	20241018	141600	2403311560	9900	9890	9900	9880	402
261	20241018	141500	2399335060	9890	9840	9890	9840	2443
262	20241018	141400	2375228340	9840	9820	9840	9820	251
263	20241018	141300	2372758520	9830	9820	9830	9820	1688
264	20241018	141200	2356174630	9810	9810	9810	9810	20
265	20241018	141100	2355978430	9810	9810	9810	9800	655
266	20241018	141000	2349553020	9810	9810	9810	9810	8
267	20241018	140900	2349474540	9810	9800	9810	9800	9
268	20241018	140800	2349386290	9800	9800	9800	9790	111
269	20241018	140700	2348298630	9800	9810	9810	9800	196
270	20241018	140600	2346376010	9820	9810	9820	9810	204
271	20241018	140500	2344372960	9800	9810	9810	9800	30
272	20241018	140400	2344078860	9810	9810	9810	9800	115
273	20241018	140300	2342950850	9810	9820	9830	9810	270
274	20241018	140200	2340301830	9830	9830	9830	9830	1
275	20241018	140100	2340292000	9830	9810	9830	9810	345
276	20241018	140000	2336905090	9800	9780	9800	9780	1487
277	20241018	135900	2322346510	9780	9780	9780	9780	313
278	20241018	135800	2319285370	9770	9770	9770	9770	891
279	20241018	135700	2310580300	9770	9760	9770	9760	1002
280	20241018	135600	2300800680	9760	9760	9760	9760	50
281	20241018	135500	2300312680	9760	9760	9760	9760	161
282	20241018	135400	2298741320	9760	9760	9760	9760	10
283	20241018	135300	2298643720	9750	9750	9750	9750	0
284	20241018	135200	2298643720	9750	9750	9760	9750	973
285	20241018	135100	2289149920	9760	9760	9760	9760	21
286	20241018	135000	2288944960	9770	9770	9770	9750	295
287	20241018	134900	2286066810	9770	9770	9770	9770	36
288	20241018	134800	2285715090	9780	9780	9780	9780	3
289	20241018	134700	2285685750	9730	9730	9730	9730	135
290	20241018	134600	2284372200	9730	9780	9780	9730	51
291	20241018	134500	2283875870	9780	9730	9780	9730	441
292	20241018	134400	2279584740	9720	9740	9740	9720	2311
293	20241018	134300	2257099670	9740	9740	9740	9740	1
294	20241018	134200	2257089930	9730	9780	9780	9730	1898
295	20241018	134100	2238596130	9780	9780	9780	9780	147
296	20241018	134000	2237158470	9780	9780	9780	9780	1
297	20241018	133900	2237148690	9780	9770	9780	9770	1509
298	20241018	133800	2222394580	9770	9750	9770	9750	2
299	20241018	133700	2222375060	9770	9740	9770	9730	2659
300	20241018	133600	2196402170	9730	9740	9740	9730	547
301	20241018	133500	2191079360	9730	9730	9770	9730	60
302	20241018	133400	2190495520	9730	9730	9730	9730	3
303	20241018	133300	2190466330	9730	9740	9740	9730	1389
304	20241018	133200	2176944550	9740	9760	9760	9740	1086
305	20241018	133100	2166354040	9760	9760	9760	9750	175
306	20241018	133000	2164646530	9750	9750	9750	9750	0
307	20241018	132900	2164646530	9750	9750	9780	9740	568
308	20241018	132800	2159108190	9750	9770	9770	9750	28
309	20241018	132700	2158834650	9770	9770	9770	9770	10
310	20241018	132600	2158736950	9770	9750	9770	9750	104
311	20241018	132500	2157722870	9750	9760	9760	9750	1900
312	20241018	132400	2139195290	9770	9770	9770	9770	1
313	20241018	132300	2139185520	9770	9770	9770	9760	1002
314	20241018	132200	2129403050	9770	9770	9770	9770	10
315	20241018	132100	2129305350	9770	9770	9770	9770	0
316	20241018	132000	2129305350	9770	9780	9780	9770	412
317	20241018	131900	2125278990	9770	9770	9770	9770	1418
318	20241018	131800	2111425130	9770	9770	9770	9760	202
319	20241018	131700	2109453500	9780	9790	9790	9780	70
320	20241018	131600	2108768800	9790	9790	9790	9790	10
321	20241018	131500	2108670900	9790	9790	9790	9790	120
322	20241018	131400	2107496100	9790	9790	9790	9790	0
323	20241018	131300	2107496100	9790	9780	9790	9780	214
324	20241018	131200	2105402180	9780	9780	9780	9780	30
325	20241018	131100	2105108780	9780	9750	9780	9750	268
326	20241018	131000	2102495750	9760	9760	9760	9760	1850
327	20241018	130900	2084439750	9790	9790	9790	9790	1
328	20241018	130800	2084429960	9790	9790	9790	9790	3
329	20241018	130700	2084400590	9790	9790	9790	9790	1181
330	20241018	130600	2072838600	9790	9790	9790	9790	10
331	20241018	130500	2072740700	9760	9790	9790	9750	1343
332	20241018	130400	2059596550	9790	9750	9790	9750	3000
333	20241018	130300	2030306550	9770	9770	9770	9770	357
334	20241018	130200	2026818660	9770	9770	9770	9770	719
335	20241018	130100	2019794030	9770	9760	9770	9760	61
336	20241018	130000	2019198080	9760	9770	9770	9750	2611
337	20241018	125900	1993732780	9760	9760	9760	9760	7
338	20241018	125800	1993664460	9760	9760	9760	9760	81
339	20241018	125700	1992873900	9760	9760	9760	9760	255
340	20241018	125600	1990385100	9760	9750	9760	9750	322
341	20241018	125500	1987245380	9750	9750	9750	9750	707
342	20241018	125400	1980352130	9760	9760	9760	9760	1823
343	20241018	125300	1962559650	9760	9770	9770	9760	530
344	20241018	125200	1957384550	9760	9770	9770	9760	1405
345	20241018	125100	1943662500	9770	9770	9780	9770	305
346	20241018	125000	1940680650	9770	9780	9780	9770	1715
347	20241018	124900	1923913890	9780	9790	9790	9780	293
348	20241018	124800	1921047040	9800	9790	9800	9790	1001
349	20241018	124700	1911247140	9790	9790	9790	9790	56
350	20241018	124600	1910698900	9790	9780	9790	9780	474
351	20241018	124500	1906061180	9780	9790	9790	9780	429
352	20241018	124400	1901862460	9780	9780	9780	9780	881
353	20241018	124300	1893246280	9780	9780	9780	9780	6
354	20241018	124200	1893187600	9780	9810	9810	9780	3402
355	20241018	124100	1859882790	9810	9800	9810	9800	215
356	20241018	124000	1857775780	9800	9810	9810	9800	210
357	20241018	123900	1855717680	9810	9800	9810	9800	214
358	20241018	123800	1853620190	9800	9810	9810	9800	99
359	20241018	123700	1852649390	9820	9820	9820	9820	20
360	20241018	123600	1852452990	9800	9800	9800	9800	0
361	20241018	123500	1852452990	9800	9830	9830	9800	260
362	20241018	123400	1849904690	9800	9810	9810	9800	1111
363	20241018	123300	1839016880	9820	9810	9820	9810	3
364	20241018	123200	1838987440	9800	9820	9820	9800	150
365	20241018	123100	1837515440	9800	9800	9810	9800	1343
366	20241018	123000	1824351710	9810	9830	9830	9810	5334
367	20241018	122900	1771984280	9830	9830	9830	9820	331
368	20241018	122800	1768733550	9830	9830	9830	9820	425
369	20241018	122700	1764559800	9830	9840	9840	9830	210
370	20241018	122600	1762495360	9830	9830	9830	9830	30
371	20241018	122500	1762200460	9830	9830	9830	9830	0
372	20241018	122400	1762200460	9830	9830	9830	9830	907
373	20241018	122300	1753284650	9840	9830	9840	9830	727
374	20241018	122200	1746138160	9840	9840	9840	9840	8
375	20241018	122100	1746059440	9840	9840	9840	9840	100
376	20241018	122000	1745075440	9840	9840	9840	9840	0
377	20241018	121900	1745075440	9840	9830	9840	9830	530
378	20241018	121800	1739865530	9840	9840	9840	9830	64
379	20241018	121700	1739236340	9840	9840	9840	9840	524
380	20241018	121600	1734080180	9840	9840	9840	9840	40
381	20241018	121500	1733686580	9840	9840	9840	9840	460
382	20241018	121400	1729160180	9840	9850	9850	9840	537
383	20241018	121300	1723876080	9840	9850	9850	9840	310
384	20241018	121200	1720825580	9850	9850	9850	9850	30
385	20241018	121100	1720530080	9850	9850	9850	9840	121
386	20241018	121000	1719338350	9850	9850	9850	9850	1
387	20241018	120900	1719328500	9850	9850	9850	9850	1
388	20241018	120800	1719318650	9850	9850	9850	9850	0
389	20241018	120700	1719318650	9850	9850	9850	9850	0
390	20241018	120600	1719318650	9850	9850	9850	9850	262
391	20241018	120500	1716737950	9850	9850	9850	9850	65
392	20241018	120400	1716097700	9850	9850	9850	9850	38
393	20241018	120300	1715723400	9840	9840	9840	9840	0
394	20241018	120200	1715723400	9840	9840	9840	9840	0
395	20241018	120100	1715723400	9840	9840	9840	9840	0
396	20241018	120000	1715723400	9840	9840	9840	9840	0
397	20241018	115900	1715723400	9840	9850	9850	9840	257
398	20241018	115800	1713192720	9850	9850	9850	9850	10
399	20241018	115700	1713094220	9850	9850	9850	9850	0
400	20241018	115600	1713094220	9850	9850	9850	9850	130
401	20241018	115500	1711813720	9860	9830	9860	9830	124
402	20241018	115400	1710593180	9830	9860	9860	9830	12
403	20241018	115300	1710475160	9840	9840	9840	9840	25
404	20241018	115200	1710229160	9840	9840	9840	9840	67
405	20241018	115100	1709569880	9830	9840	9840	9830	752
406	20241018	115000	1702172540	9840	9840	9840	9840	519
407	20241018	114900	1697065580	9830	9820	9830	9810	793
408	20241018	114800	1689280810	9820	9820	9820	9820	0
409	20241018	114700	1689280810	9820	9820	9820	9820	20
410	20241018	114600	1689084410	9820	9820	9820	9820	60
411	20241018	114500	1688495210	9830	9830	9830	9830	1
412	20241018	114400	1688485380	9830	9840	9840	9830	123
413	20241018	114300	1687276280	9830	9830	9830	9830	94
414	20241018	114200	1686352260	9830	9830	9830	9830	120
415	20241018	114100	1685172660	9830	9830	9830	9830	503
416	20241018	114000	1680228170	9830	9830	9830	9830	255
417	20241018	113900	1677721520	9830	9840	9840	9830	7
418	20241018	113800	1677652650	9840	9840	9840	9840	35
419	20241018	113700	1677308250	9830	9830	9830	9830	40
420	20241018	113600	1676915050	9830	9830	9830	9830	960
421	20241018	113500	1667478250	9830	9830	9830	9830	71
422	20241018	113400	1666780320	9830	9830	9830	9830	678
423	20241018	113300	1660115580	9830	9830	9830	9830	0
424	20241018	113200	1660115580	9830	9840	9840	9830	803
425	20241018	113100	1652221060	9840	9830	9840	9830	285
426	20241018	113000	1649416710	9840	9840	9840	9840	20
427	20241018	112900	1649219910	9820	9830	9830	9820	58
428	20241018	112800	1648650070	9840	9830	9840	9830	204
429	20241018	112700	1646642820	9840	9850	9850	9840	70
430	20241018	112600	1645953820	9850	9820	9850	9820	1721
431	20241018	112500	1629032750	9820	9810	9820	9810	460
432	20241018	112400	1624515920	9810	9800	9810	9800	201
433	20241018	112300	1622546110	9800	9800	9800	9800	300
434	20241018	112200	1619606110	9790	9790	9790	9790	1
435	20241018	112100	1619596320	9790	9780	9820	9780	1966
436	20241018	112000	1600306810	9780	9780	9800	9760	509
437	20241018	111900	1595326710	9770	9770	9770	9770	41
438	20241018	111800	1594926140	9760	9790	9790	9760	5350
439	20241018	111700	1542654090	9800	9810	9810	9800	2618
440	20241018	111600	1516979620	9810	9820	9830	9810	325
441	20241018	111500	1513788030	9820	9810	9820	9810	212
442	20241018	111400	1511708190	9820	9820	9830	9820	653
443	20241018	111300	1505295610	9820	9820	9820	9820	94
444	20241018	111200	1504372530	9820	9810	9820	9810	201
445	20241018	111100	1502400710	9820	9820	9820	9820	195
446	20241018	111000	1500485810	9820	9830	9830	9820	940
447	20241018	110900	1491254960	9830	9820	9830	9820	83
448	20241018	110800	1490439810	9820	9820	9820	9820	1
449	20241018	110700	1490429990	9810	9810	9810	9810	0
450	20241018	110600	1490429990	9810	9820	9820	9810	271
451	20241018	110500	1487771370	9820	9820	9820	9820	20
452	20241018	110400	1487574970	9820	9810	9820	9810	110
453	20241018	110300	1486495370	9800	9800	9800	9800	103
454	20241018	110200	1485485970	9800	9810	9830	9800	13
455	20241018	110100	1485358500	9840	9800	9840	9790	621
456	20241018	110000	1479273660	9800	9800	9830	9770	1443
457	20241018	105900	1465134310	9770	9810	9830	9760	2565
458	20241018	105800	1440058730	9800	9870	9870	9800	7136
459	20241018	105700	1370036090	9870	9870	9870	9870	1
460	20241018	105600	1370026220	9850	9850	9850	9830	541
461	20241018	105500	1364702960	9850	9850	9850	9850	166
462	20241018	105400	1363067860	9850	9850	9850	9850	22
463	20241018	105300	1362851160	9840	9840	9840	9820	477
464	20241018	105200	1358157630	9820	9820	9840	9820	734
465	20241018	105100	1350945530	9820	9820	9840	9820	610
466	20241018	105000	1344955020	9820	9840	9840	9820	1038
467	20241018	104900	1334754550	9840	9860	9860	9840	3311
468	20241018	104800	1302140550	9860	9860	9860	9860	128
469	20241018	104700	1300878470	9860	9850	9860	9850	2105
470	20241018	104600	1280144100	9850	9870	9870	9850	1168
471	20241018	104500	1268629010	9870	9880	9880	9870	989
472	20241018	104400	1258862570	9880	9890	9890	9880	1058
473	20241018	104300	1248409500	9890	9880	9900	9880	34
474	20241018	104200	1248073530	9900	9920	9920	9880	2291
475	20241018	104100	1225404640	9920	9920	9920	9920	0
476	20241018	104000	1225404640	9920	9930	9930	9920	378
477	20241018	103900	1221653230	9930	9950	9950	9930	419
478	20241018	103800	1217491560	9950	9950	9950	9950	201
479	20241018	103700	1215491610	9950	9930	9950	9930	365
480	20241018	103600	1211866460	9920	9920	9920	9920	101
481	20241018	103500	1210864540	9920	9920	9920	9920	39
482	20241018	103400	1210477660	9920	9900	9920	9890	340
483	20241018	103300	1207109350	9920	9900	9920	9890	248
484	20241018	103200	1204656080	9890	9890	9900	9890	361
485	20241018	103100	1201085150	9920	9900	9920	9890	490
486	20241018	103000	1196234560	9900	9900	9900	9900	43
487	20241018	102900	1195808860	9900	9920	9920	9890	8980
488	20241018	102800	1106859220	9930	9920	9930	9920	48
489	20241018	102700	1106382830	9920	9940	9940	9910	6604
490	20241018	102600	1040868850	9950	9940	9950	9940	151
491	20241018	102500	1039367860	9940	9930	9940	9930	128
492	20241018	102400	1038096780	9930	9950	9970	9930	5497
493	20241018	102300	983462680	9950	9970	9970	9950	758
494	20241018	102200	975913290	9980	9980	9980	9970	202
495	20241018	102100	973899330	9980	9980	9980	9980	1
496	20241018	102000	973889350	9980	9980	9980	9980	337
497	20241018	101900	970526090	9980	9970	9980	9970	431
498	20241018	101800	966228020	9960	9960	9960	9960	62
499	20241018	101700	965610500	9970	9970	9970	9960	390
500	20241018	101600	961725090	9970	9970	9970	9970	43
501	20241018	101500	961296380	9970	9970	9970	9970	131
502	20241018	101400	959990310	9970	9970	9970	9970	67
503	20241018	101300	959322320	9960	9940	9960	9930	1177
504	20241018	101200	947623080	9940	9950	9950	9940	1835
505	20241018	101100	929375160	9970	9960	9970	9960	4
506	20241018	101000	929335310	9980	9960	9980	9960	436
507	20241018	100900	924990150	9980	9980	9980	9980	307
508	20241018	100800	921926290	9980	9980	9980	9980	0
509	20241018	100700	921926290	9980	9970	9980	9960	380
510	20241018	100600	918136790	9980	10000	10000	9980	290
511	20241018	100500	915238590	10000	10000	10000	10000	1
512	20241018	100400	915228590	9950	9970	9970	9950	526
513	20241018	100300	909984390	9970	9960	9970	9950	2002
514	20241018	100200	890049070	9970	9970	9970	9970	243
515	20241018	100100	887626360	9970	10000	10000	9970	1509
516	20241018	100000	872566470	10000	10000	10000	9990	501
517	20241018	095900	867556480	10000	9990	10000	9990	982
518	20241018	095800	857739010	9990	9960	9990	9960	1339
519	20241018	095700	844371580	9960	9980	9990	9960	1061
520	20241018	095600	833784920	9990	9990	9990	9990	93
521	20241018	095500	832855850	9990	9990	9990	9990	101
522	20241018	095400	831846860	9990	9990	9990	9990	96
523	20241018	095300	830887820	10000	9990	10000	9990	101
524	20241018	095200	829878820	9990	10000	10000	9990	2164
525	20241018	095100	808240300	10010	10010	10010	10010	331
526	20241018	095000	804926990	10010	10020	10020	10010	3731
527	20241018	094900	767545780	10020	10040	10040	10020	593
528	20241018	094800	761597880	10020	10040	10050	10020	1786
529	20241018	094700	743687930	10060	10040	10060	10040	362
530	20241018	094600	740052570	10030	10050	10060	10030	874
531	20241018	094500	731273360	10050	10050	10050	10050	826
532	20241018	094400	722972060	10050	10040	10050	10040	81
533	20241018	094300	722158020	10040	10060	10060	10040	1109
534	20241018	094200	711009020	10100	10080	10100	10080	1058
535	20241018	094100	700325920	10050	10070	10090	10050	74
536	20241018	094000	699579680	10070	10080	10090	10070	1186
537	20241018	093900	687627730	10090	10090	10090	10090	13
538	20241018	093800	687496560	10080	10090	10090	10080	1387
539	20241018	093700	673509200	10090	10110	10110	10090	1882
540	20241018	093600	654509820	10110	10110	10110	10110	695
541	20241018	093500	647483370	10110	10100	10110	10100	1403
542	20241018	093400	633303860	10100	10080	10100	10070	1123
543	20241018	093300	621973150	10070	10070	10080	10060	521
544	20241018	093200	616727750	10080	10050	10090	10050	429
545	20241018	093100	612406370	10050	10010	10050	10010	881
546	20241018	093000	603575360	10020	10000	10020	10000	73
547	20241018	092900	602844620	10010	10030	10030	10010	213
548	20241018	092800	600712230	10030	10000	10090	10000	1333
549	20241018	092700	587299780	10050	9980	10050	9980	718
550	20241018	092600	580101820	9950	9950	9970	9930	930
551	20241018	092500	570841310	9940	9930	9940	9920	1301
552	20241018	092400	557922080	9930	9940	9940	9930	176
553	20241018	092300	556174300	9930	9930	9930	9930	5
554	20241018	092200	556124650	9910	9910	9960	9910	903
555	20241018	092100	547172730	9910	9940	9960	9910	1508
556	20241018	092000	532218010	9930	9950	9960	9930	1453
557	20241018	091900	517772710	9950	9990	9990	9950	4874
558	20241018	091800	469200180	9990	10020	10020	9980	5620
559	20241018	091700	412981710	10020	10050	10050	10020	3844
560	20241018	091600	374402960	10050	10070	10070	10050	1439
561	20241018	091500	359932100	10090	10090	10090	10080	335
562	20241018	091400	356554450	10090	10120	10120	10090	61
563	20241018	091300	355937930	10120	10140	10140	10060	1344
564	20241018	091200	342343520	10130	10120	10150	10120	1360
565	20241018	091100	328561020	10130	10050	10130	10050	744
566	20241018	091000	321050180	10080	10080	10090	10030	701
567	20241018	090900	314007840	10030	10060	10060	10030	1003
568	20241018	090800	303944390	10070	10130	10130	10070	2247
569	20241018	090700	281249840	10130	10110	10140	10110	1788
570	20241018	090600	263165930	10110	10140	10150	10100	3319
571	20241018	090500	229575910	10140	10140	10150	10140	1316
572	20241018	090400	216230380	10140	10120	10180	10120	3309
573	20241018	090300	182632720	10150	10030	10150	10030	8170
574	20241018	090200	100023250	10020	10000	10020	10000	595
575	20241018	090100	94064150	10000	10000	10000	9980	2601
576	20241018	090000	68074430	10000	10000	10000	9970	6597