KissMeData/011000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185600	1884055330	2485	2485	2485	2485	16081
3	20241018	185500	1884055330	2485	2485	2485	2485	0
4	20241018	185400	1884055330	2485	2485	2485	2485	0
5	20241018	185300	1884055330	2485	2485	2485	2485	0
6	20241018	185200	1884055330	2485	2485	2485	2485	0
7	20241018	185100	1884055330	2485	2485	2485	2485	0
8	20241018	185000	1884055330	2485	2485	2485	2485	0
9	20241018	184900	1884055330	2485	2485	2485	2485	0
10	20241018	184800	1884055330	2485	2485	2485	2485	0
11	20241018	184700	1884055330	2485	2485	2485	2485	0
12	20241018	184600	1884055330	2485	2485	2485	2485	0
13	20241018	184500	1884055330	2485	2485	2485	2485	0
14	20241018	184400	1884055330	2485	2485	2485	2485	0
15	20241018	184300	1884055330	2485	2485	2485	2485	0
16	20241018	184200	1884055330	2485	2485	2485	2485	0
17	20241018	184100	1884055330	2485	2485	2485	2485	0
18	20241018	184000	1884055330	2485	2485	2485	2485	0
19	20241018	183900	1884055330	2485	2485	2485	2485	0
20	20241018	183800	1884055330	2485	2485	2485	2485	0
21	20241018	183700	1884055330	2485	2485	2485	2485	0
22	20241018	183600	1884055330	2485	2485	2485	2485	0
23	20241018	183500	1884055330	2485	2485	2485	2485	0
24	20241018	183400	1884055330	2485	2485	2485	2485	0
25	20241018	183300	1884055330	2485	2485	2485	2485	0
26	20241018	183200	1884055330	2485	2485	2485	2485	0
27	20241018	183100	1884055330	2485	2485	2485	2485	0
28	20241018	183000	1884055330	2485	2485	2485	2485	0
29	20241018	182900	1884055330	2485	2485	2485	2485	0
30	20241018	182800	1884055330	2485	2485	2485	2485	0
31	20241018	182700	1884055330	2485	2485	2485	2485	0
32	20241018	182600	1884055330	2485	2485	2485	2485	16081
33	20241018	182500	1884055330	2485	2485	2485	2485	0
34	20241018	182400	1884055330	2485	2485	2485	2485	0
35	20241018	182300	1884055330	2485	2485	2485	2485	0
36	20241018	182200	1884055330	2485	2485	2485	2485	0
37	20241018	182100	1884055330	2485	2485	2485	2485	0
38	20241018	182000	1884055330	2485	2485	2485	2485	0
39	20241018	181900	1884055330	2485	2485	2485	2485	0
40	20241018	181800	1884055330	2485	2485	2485	2485	0
41	20241018	181700	1884055330	2485	2485	2485	2485	0
42	20241018	181600	1884055330	2485	2485	2485	2485	0
43	20241018	181500	1884055330	2485	2485	2485	2485	0
44	20241018	181400	1884055330	2485	2485	2485	2485	0
45	20241018	181300	1884055330	2485	2485	2485	2485	0
46	20241018	181200	1884055330	2485	2485	2485	2485	0
47	20241018	181100	1884055330	2485	2485	2485	2485	0
48	20241018	181000	1884055330	2485	2485	2485	2485	0
49	20241018	180900	1884055330	2485	2485	2485	2485	0
50	20241018	180800	1884055330	2485	2485	2485	2485	0
51	20241018	180700	1884055330	2485	2485	2485	2485	0
52	20241018	180600	1884055330	2485	2485	2485	2485	0
53	20241018	180500	1884055330	2485	2485	2485	2485	0
54	20241018	180400	1884055330	2485	2485	2485	2485	0
55	20241018	180300	1884055330	2485	2485	2485	2485	0
56	20241018	180200	1884055330	2485	2485	2485	2485	0
57	20241018	180100	1884055330	2485	2485	2485	2485	0
58	20241018	180000	1884055330	2485	2485	2485	2485	0
59	20241018	175900	1884055330	2485	2485	2485	2485	0
60	20241018	175800	1884055330	2485	2485	2485	2485	0
61	20241018	175700	1884055330	2485	2485	2485	2485	0
62	20241018	175600	1884055330	2485	2485	2485	2485	16081
63	20241018	175500	1884055330	2485	2485	2485	2485	0
64	20241018	175400	1884055330	2485	2485	2485	2485	0
65	20241018	175300	1884055330	2485	2485	2485	2485	0
66	20241018	175200	1884055330	2485	2485	2485	2485	0
67	20241018	175100	1884055330	2485	2485	2485	2485	0
68	20241018	175000	1884055330	2485	2485	2485	2485	0
69	20241018	174900	1884055330	2485	2485	2485	2485	0
70	20241018	174800	1884055330	2485	2485	2485	2485	0
71	20241018	174700	1884055330	2485	2485	2485	2485	0
72	20241018	174600	1884055330	2485	2485	2485	2485	0
73	20241018	174500	1884055330	2485	2485	2485	2485	0
74	20241018	174400	1884055330	2485	2485	2485	2485	0
75	20241018	174300	1884055330	2485	2485	2485	2485	0
76	20241018	174200	1884055330	2485	2485	2485	2485	0
77	20241018	174100	1884055330	2485	2485	2485	2485	0
78	20241018	174000	1884055330	2485	2485	2485	2485	0
79	20241018	173900	1884055330	2485	2485	2485	2485	0
80	20241018	173800	1884055330	2485	2485	2485	2485	0
81	20241018	173700	1884055330	2485	2485	2485	2485	0
82	20241018	173600	1884055330	2485	2485	2485	2485	0
83	20241018	173500	1884055330	2485	2485	2485	2485	0
84	20241018	173400	1884055330	2485	2485	2485	2485	0
85	20241018	173300	1884055330	2485	2485	2485	2485	0
86	20241018	173200	1884055330	2485	2485	2485	2485	0
87	20241018	173100	1884055330	2485	2485	2485	2485	0
88	20241018	173000	1884055330	2485	2485	2485	2485	0
89	20241018	172900	1884055330	2485	2485	2485	2485	0
90	20241018	172800	1884055330	2485	2485	2485	2485	0
91	20241018	172700	1884055330	2485	2485	2485	2485	0
92	20241018	172600	1884055330	2485	2485	2485	2485	16081
93	20241018	172500	1884055330	2485	2485	2485	2485	0
94	20241018	172400	1884055330	2485	2485	2485	2485	0
95	20241018	172300	1884055330	2485	2485	2485	2485	0
96	20241018	172200	1884055330	2485	2485	2485	2485	0
97	20241018	172100	1884055330	2485	2485	2485	2485	0
98	20241018	172000	1884055330	2485	2485	2485	2485	0
99	20241018	171900	1884055330	2485	2485	2485	2485	0
100	20241018	171800	1884055330	2485	2485	2485	2485	0
101	20241018	171700	1884055330	2485	2485	2485	2485	0
102	20241018	171600	1884055330	2485	2485	2485	2485	0
103	20241018	171500	1884055330	2485	2485	2485	2485	0
104	20241018	171400	1884055330	2485	2485	2485	2485	0
105	20241018	171300	1884055330	2485	2485	2485	2485	0
106	20241018	171200	1884055330	2485	2485	2485	2485	0
107	20241018	171100	1884055330	2485	2485	2485	2485	0
108	20241018	171000	1884055330	2485	2485	2485	2485	0
109	20241018	170900	1884055330	2485	2485	2485	2485	0
110	20241018	170800	1884055330	2485	2485	2485	2485	0
111	20241018	170700	1884055330	2485	2485	2485	2485	0
112	20241018	170600	1884055330	2485	2485	2485	2485	0
113	20241018	170500	1884055330	2485	2485	2485	2485	0
114	20241018	170400	1884055330	2485	2485	2485	2485	0
115	20241018	170300	1884055330	2485	2485	2485	2485	0
116	20241018	170200	1884055330	2485	2485	2485	2485	0
117	20241018	170100	1884055330	2485	2485	2485	2485	0
118	20241018	170000	1884055330	2485	2485	2485	2485	0
119	20241018	165900	1884055330	2485	2485	2485	2485	0
120	20241018	165800	1884055330	2485	2485	2485	2485	0
121	20241018	165700	1884055330	2485	2485	2485	2485	0
122	20241018	165600	1884055330	2485	2485	2485	2485	16081
123	20241018	165500	1884055330	2485	2485	2485	2485	0
124	20241018	165400	1884055330	2485	2485	2485	2485	0
125	20241018	165300	1884055330	2485	2485	2485	2485	0
126	20241018	165200	1884055330	2485	2485	2485	2485	0
127	20241018	165100	1884055330	2485	2485	2485	2485	0
128	20241018	165000	1884055330	2485	2485	2485	2485	0
129	20241018	164900	1884055330	2485	2485	2485	2485	0
130	20241018	164800	1884055330	2485	2485	2485	2485	0
131	20241018	164700	1884055330	2485	2485	2485	2485	0
132	20241018	164600	1884055330	2485	2485	2485	2485	0
133	20241018	164500	1884055330	2485	2485	2485	2485	0
134	20241018	164400	1884055330	2485	2485	2485	2485	0
135	20241018	164300	1884055330	2485	2485	2485	2485	0
136	20241018	164200	1884055330	2485	2485	2485	2485	0
137	20241018	164100	1884055330	2485	2485	2485	2485	0
138	20241018	164000	1884055330	2485	2485	2485	2485	0
139	20241018	163900	1884055330	2485	2485	2485	2485	0
140	20241018	163800	1884055330	2485	2485	2485	2485	0
141	20241018	163700	1884055330	2485	2485	2485	2485	0
142	20241018	163600	1884055330	2485	2485	2485	2485	0
143	20241018	163500	1884055330	2485	2485	2485	2485	0
144	20241018	163400	1884055330	2485	2485	2485	2485	0
145	20241018	163300	1884055330	2485	2485	2485	2485	0
146	20241018	163200	1884055330	2485	2485	2485	2485	0
147	20241018	163100	1884055330	2485	2485	2485	2485	0
148	20241018	163000	1884055330	2485	2485	2485	2485	0
149	20241018	162900	1884055330	2485	2485	2485	2485	0
150	20241018	162800	1884055330	2485	2485	2485	2485	0
151	20241018	162700	1884055330	2485	2485	2485	2485	0
152	20241018	162600	1884055330	2485	2485	2485	2485	16081
153	20241018	162500	1884055330	2485	2485	2485	2485	0
154	20241018	162400	1884055330	2485	2485	2485	2485	0
155	20241018	162300	1884055330	2485	2485	2485	2485	0
156	20241018	162200	1884055330	2485	2485	2485	2485	0
157	20241018	162100	1884055330	2485	2485	2485	2485	0
158	20241018	162000	1884055330	2485	2485	2485	2485	0
159	20241018	161900	1884055330	2485	2485	2485	2485	0
160	20241018	161800	1884055330	2485	2485	2485	2485	0
161	20241018	161700	1884055330	2485	2485	2485	2485	0
162	20241018	161600	1884055330	2485	2485	2485	2485	0
163	20241018	161500	1884055330	2485	2485	2485	2485	0
164	20241018	161400	1884055330	2485	2485	2485	2485	0
165	20241018	161300	1884055330	2485	2485	2485	2485	0
166	20241018	161200	1884055330	2485	2485	2485	2485	0
167	20241018	161100	1884055330	2485	2485	2485	2485	0
168	20241018	161000	1884055330	2485	2485	2485	2485	0
169	20241018	160900	1884055330	2485	2485	2485	2485	0
170	20241018	160800	1884055330	2485	2485	2485	2485	0
171	20241018	160700	1884055330	2485	2485	2485	2485	0
172	20241018	160600	1884055330	2485	2485	2485	2485	0
173	20241018	160500	1884055330	2485	2485	2485	2485	0
174	20241018	160400	1884055330	2485	2485	2485	2485	0
175	20241018	160300	1884055330	2485	2485	2485	2485	0
176	20241018	160200	1884055330	2485	2485	2485	2485	0
177	20241018	160100	1884055330	2485	2485	2485	2485	0
178	20241018	160000	1884055330	2485	2485	2485	2485	0
179	20241018	155900	1884055330	2485	2485	2485	2485	0
180	20241018	155800	1884055330	2485	2485	2485	2485	0
181	20241018	155700	1884055330	2485	2485	2485	2485	0
182	20241018	155600	1884055330	2485	2485	2485	2485	16081
183	20241018	155500	1884055330	2485	2485	2485	2485	0
184	20241018	155400	1884055330	2485	2485	2485	2485	0
185	20241018	155300	1884055330	2485	2485	2485	2485	0
186	20241018	155200	1884055330	2485	2485	2485	2485	0
187	20241018	155100	1884055330	2485	2485	2485	2485	0
188	20241018	155000	1884055330	2485	2485	2485	2485	0
189	20241018	154900	1884055330	2485	2485	2485	2485	0
190	20241018	154800	1884055330	2485	2485	2485	2485	0
191	20241018	154700	1884055330	2485	2485	2485	2485	0
192	20241018	154600	1884055330	2485	2485	2485	2485	0
193	20241018	154500	1884055330	2485	2485	2485	2485	0
194	20241018	154400	1884055330	2485	2485	2485	2485	0
195	20241018	154300	1884055330	2485	2485	2485	2485	0
196	20241018	154200	1884055330	2485	2485	2485	2485	0
197	20241018	154100	1884055330	2485	2485	2485	2485	0
198	20241018	154000	1884055330	2485	2485	2485	2485	0
199	20241018	153900	1884055330	2485	2485	2485	2485	0
200	20241018	153800	1884055330	2485	2485	2485	2485	0
201	20241018	153700	1884055330	2485	2485	2485	2485	0
202	20241018	153600	1884055330	2485	2485	2485	2485	0
203	20241018	153500	1884055330	2485	2485	2485	2485	0
204	20241018	153400	1884055330	2485	2485	2485	2485	0
205	20241018	153300	1884055330	2485	2485	2485	2485	0
206	20241018	153200	1884055330	2485	2485	2485	2485	0
207	20241018	153100	1884055330	2485	2485	2485	2485	0
208	20241018	153000	1884055330	2485	2485	2485	2485	16081
209	20241018	152900	1844094045	2490	2490	2490	2490	0
210	20241018	152800	1844094045	2490	2490	2490	2490	0
211	20241018	152700	1844094045	2490	2490	2490	2490	0
212	20241018	152600	1844094045	2490	2490	2490	2490	0
213	20241018	152500	1844094045	2490	2490	2490	2490	0
214	20241018	152400	1844094045	2490	2490	2490	2490	0
215	20241018	152300	1844094045	2490	2490	2490	2490	0
216	20241018	152200	1844094045	2490	2490	2490	2490	0
217	20241018	152100	1844094045	2490	2490	2490	2490	0
218	20241018	152000	1844094045	2490	2490	2490	2490	0
219	20241018	151900	1844094045	2490	2480	2490	2480	6010
220	20241018	151800	1829164150	2480	2485	2485	2480	5179
221	20241018	151700	1816310960	2485	2480	2485	2480	1234
222	20241018	151600	1813248640	2475	2480	2480	2475	1843
223	20241018	151500	1808679500	2480	2480	2480	2470	1967
224	20241018	151400	1803810360	2480	2485	2485	2470	1246
225	20241018	151300	1800726840	2485	2475	2485	2475	1382
226	20241018	151200	1797292740	2470	2470	2470	2470	10
227	20241018	151100	1797268040	2470	2485	2490	2470	934
228	20241018	151000	1794957060	2490	2490	2490	2485	8
229	20241018	150900	1794937145	2490	2480	2490	2470	1226
230	20241018	150800	1791890995	2495	2460	2495	2460	8017
231	20241018	150700	1771965970	2475	2470	2475	2465	6508
232	20241018	150600	1755863650	2465	2465	2465	2460	1133
233	20241018	150500	1753070905	2465	2470	2470	2465	2027
234	20241018	150400	1748068155	2475	2475	2475	2475	3
235	20241018	150300	1748060730	2475	2475	2475	2465	56
236	20241018	150200	1747922140	2470	2475	2475	2470	914
237	20241018	150100	1745663540	2475	2475	2475	2475	15
238	20241018	150000	1745626415	2475	2475	2475	2470	238
239	20241018	145900	1745037525	2465	2470	2475	2465	93
240	20241018	145800	1744807630	2475	2470	2475	2465	1904
241	20241018	145700	1740099905	2470	2465	2470	2465	3664
242	20241018	145600	1731054070	2465	2460	2465	2460	97
243	20241018	145500	1730815015	2460	2460	2460	2460	30
244	20241018	145400	1730741215	2460	2470	2470	2460	2655
245	20241018	145300	1724199990	2465	2470	2470	2465	1451
246	20241018	145200	1720622665	2470	2470	2470	2470	165
247	20241018	145100	1720215115	2470	2475	2475	2470	3782
248	20241018	145000	1710873185	2470	2470	2475	2470	942
249	20241018	144900	1708546195	2470	2470	2470	2465	2248
250	20241018	144800	1702993890	2470	2460	2470	2460	140
251	20241018	144700	1702649480	2465	2465	2465	2460	388
252	20241018	144600	1701693495	2460	2460	2460	2460	29
253	20241018	144500	1701622155	2460	2470	2470	2460	16
254	20241018	144400	1701582760	2460	2465	2470	2460	2320
255	20241018	144300	1695867030	2465	2465	2470	2465	28
256	20241018	144200	1695797880	2470	2475	2475	2470	923
257	20241018	144100	1693518010	2475	2475	2475	2475	72
258	20241018	144000	1693339810	2475	2475	2475	2465	2200
259	20241018	143900	1687912220	2475	2475	2475	2475	352
260	20241018	143800	1687041020	2475	2475	2480	2475	127
261	20241018	143700	1686726625	2475	2475	2475	2475	13
262	20241018	143600	1686694450	2460	2480	2485	2460	1193
263	20241018	143500	1683730190	2485	2460	2485	2460	16905
264	20241018	143400	1641892995	2460	2460	2460	2460	545
265	20241018	143300	1640552295	2460	2470	2470	2455	1285
266	20241018	143200	1637391230	2470	2470	2470	2470	1082
267	20241018	143100	1634718690	2470	2470	2470	2460	2709
268	20241018	143000	1628037420	2470	2465	2470	2465	537
269	20241018	142900	1626713670	2465	2470	2470	2465	732
270	20241018	142800	1624908490	2470	2470	2470	2470	214
271	20241018	142700	1624379910	2465	2470	2470	2465	1514
272	20241018	142600	1620647895	2465	2465	2470	2465	333
273	20241018	142500	1619827035	2465	2465	2465	2465	777
274	20241018	142400	1617911730	2465	2465	2465	2455	193
275	20241018	142300	1617436865	2465	2470	2470	2455	286
276	20241018	142200	1616731145	2470	2465	2470	2455	1443
277	20241018	142100	1613174530	2465	2465	2465	2465	147
278	20241018	142000	1612812175	2465	2460	2465	2455	1504
279	20241018	141900	1609112335	2450	2460	2460	2450	80
280	20241018	141800	1608915795	2465	2450	2465	2450	351
281	20241018	141700	1608055830	2450	2465	2465	2450	140
282	20241018	141600	1607712655	2465	2435	2465	2435	5480
283	20241018	141500	1594244105	2440	2445	2455	2440	263
284	20241018	141400	1593602120	2445	2455	2455	2445	981
285	20241018	141300	1591197435	2445	2455	2455	2445	143
286	20241018	141200	1590846395	2455	2455	2455	2455	1375
287	20241018	141100	1587470770	2455	2455	2455	2455	9
288	20241018	141000	1587448675	2455	2455	2455	2455	1971
289	20241018	140900	1582609870	2455	2450	2460	2450	5313
290	20241018	140800	1569570875	2450	2430	2450	2430	2079
291	20241018	140700	1564482665	2425	2440	2440	2425	5428
292	20241018	140600	1551319130	2425	2425	2425	2425	0
293	20241018	140500	1551319130	2425	2425	2425	2425	0
294	20241018	140400	1551319130	2425	2440	2440	2420	647
295	20241018	140300	1549743480	2440	2440	2440	2440	3473
296	20241018	140200	1541269360	2440	2440	2440	2420	2779
297	20241018	140100	1534502885	2440	2425	2440	2425	3400
298	20241018	140000	1526252480	2425	2425	2425	2425	187
299	20241018	135900	1525799005	2430	2425	2430	2425	375
300	20241018	135800	1524888795	2425	2430	2430	2425	2494
301	20241018	135700	1518830395	2430	2430	2430	2430	391
302	20241018	135600	1517880265	2435	2435	2435	2435	0
303	20241018	135500	1517880265	2435	2435	2435	2435	98
304	20241018	135400	1517641635	2435	2435	2435	2435	608
305	20241018	135300	1516161155	2435	2430	2435	2430	516
306	20241018	135200	1514905195	2435	2435	2435	2435	10
307	20241018	135100	1514880845	2415	2425	2425	2415	5706
308	20241018	135000	1501068570	2430	2430	2430	2430	100
309	20241018	134900	1500825570	2430	2430	2430	2430	908
310	20241018	134800	1498619130	2425	2425	2425	2425	1037
311	20241018	134700	1496104405	2425	2430	2430	2425	74
312	20241018	134600	1495924855	2425	2425	2425	2425	81
313	20241018	134500	1495728430	2430	2430	2430	2430	22
314	20241018	134400	1495674970	2430	2430	2430	2430	0
315	20241018	134300	1495674970	2430	2425	2430	2425	214
316	20241018	134200	1495156000	2430	2430	2435	2430	376
317	20241018	134100	1494242300	2435	2440	2440	2435	4
318	20241018	134000	1494232555	2440	2430	2440	2430	19
319	20241018	133900	1494186345	2430	2440	2440	2430	77
320	20241018	133800	1493998475	2445	2440	2445	2440	2613
321	20241018	133700	1487622750	2430	2430	2430	2430	2441
322	20241018	133600	1481691120	2430	2430	2430	2430	0
323	20241018	133500	1481691120	2430	2430	2430	2430	25
324	20241018	133400	1481630370	2430	2435	2435	2430	202
325	20241018	133300	1481139480	2440	2440	2440	2440	0
326	20241018	133200	1481139480	2440	2440	2440	2440	304
327	20241018	133100	1480397720	2440	2440	2440	2430	1152
328	20241018	133000	1477591950	2435	2435	2435	2435	50
329	20241018	132900	1477470200	2435	2440	2440	2435	100
330	20241018	132800	1477226675	2435	2435	2435	2435	0
331	20241018	132700	1477226675	2435	2435	2435	2435	0
332	20241018	132600	1477226675	2435	2435	2435	2435	90
333	20241018	132500	1477007525	2435	2440	2450	2435	831
334	20241018	132400	1474975130	2440	2435	2440	2430	1254
335	20241018	132300	1471923280	2435	2435	2440	2430	1342
336	20241018	132200	1468657000	2440	2435	2440	2435	203
337	20241018	132100	1468161695	2440	2445	2445	2440	1297
338	20241018	132000	1464996945	2445	2445	2445	2445	319
339	20241018	131900	1464216990	2445	2450	2450	2445	254
340	20241018	131800	1463595475	2455	2455	2455	2450	950
341	20241018	131700	1461266415	2455	2455	2455	2455	5
342	20241018	131600	1461254140	2455	2455	2455	2455	0
343	20241018	131500	1461254140	2455	2455	2455	2455	19
344	20241018	131400	1461207495	2455	2455	2455	2455	3
345	20241018	131300	1461200130	2450	2445	2450	2440	1491
346	20241018	131200	1457557050	2450	2445	2450	2445	56
347	20241018	131100	1457420125	2450	2450	2450	2450	20
348	20241018	131000	1457371125	2455	2460	2460	2455	38
349	20241018	130900	1457277795	2460	2455	2460	2455	648
350	20241018	130800	1455683765	2460	2450	2460	2450	1852
351	20241018	130700	1451132140	2455	2435	2455	2435	1122
352	20241018	130600	1448384660	2435	2445	2445	2435	253
353	20241018	130500	1447768405	2455	2455	2455	2455	0
354	20241018	130400	1447768405	2455	2455	2455	2455	0
355	20241018	130300	1447768405	2455	2455	2455	2455	0
356	20241018	130200	1447768405	2455	2435	2455	2430	1090
357	20241018	130100	1445112880	2455	2440	2455	2435	8
358	20241018	130000	1445093335	2435	2445	2445	2435	925
359	20241018	125900	1442838665	2460	2460	2460	2460	1269
360	20241018	125800	1439716925	2460	2460	2460	2460	9
361	20241018	125700	1439694785	2440	2440	2465	2440	3318
362	20241018	125600	1431584460	2445	2455	2455	2445	428
363	20241018	125500	1430534020	2455	2450	2455	2450	76
364	20241018	125400	1430347670	2440	2455	2455	2440	11
365	20241018	125300	1430320815	2435	2440	2440	2435	179
366	20241018	125200	1429884530	2445	2455	2455	2445	141
367	20241018	125100	1429538785	2455	2455	2455	2455	51
368	20241018	125000	1429413580	2455	2450	2455	2450	418
369	20241018	124900	1428388425	2450	2455	2455	2450	140
370	20241018	124800	1428044870	2455	2450	2455	2450	16
371	20241018	124700	1428005615	2450	2450	2450	2450	101
372	20241018	124600	1427758165	2455	2455	2455	2455	1
373	20241018	124500	1427755710	2455	2465	2465	2455	1905
374	20241018	124400	1423060455	2465	2450	2465	2445	5417
375	20241018	124300	1409778765	2445	2435	2445	2435	1985
376	20241018	124200	1404933040	2435	2445	2450	2430	3330
377	20241018	124100	1396793870	2445	2445	2445	2440	1018
378	20241018	124000	1394304870	2445	2440	2445	2440	375
379	20241018	123900	1393389865	2440	2435	2440	2435	601
380	20241018	123800	1391926425	2445	2445	2445	2445	51
381	20241018	123700	1391801730	2445	2445	2445	2445	194
382	20241018	123600	1391327400	2445	2445	2445	2445	1
383	20241018	123500	1391324955	2430	2430	2430	2430	5609
384	20241018	123400	1377695085	2430	2440	2440	2430	3776
385	20241018	123300	1368495055	2445	2445	2445	2445	0
386	20241018	123200	1368495055	2445	2445	2445	2445	529
387	20241018	123100	1367201650	2445	2445	2445	2445	503
388	20241018	123000	1365971815	2445	2445	2445	2445	474
389	20241018	122900	1364812885	2445	2445	2445	2445	11
390	20241018	122800	1364785990	2445	2445	2445	2440	506
391	20241018	122700	1363549710	2450	2450	2450	2450	104
392	20241018	122600	1363294910	2450	2450	2450	2445	2524
393	20241018	122500	1357112995	2450	2450	2450	2450	300
394	20241018	122400	1356377995	2450	2450	2450	2450	314
395	20241018	122300	1355608695	2450	2440	2450	2440	21
396	20241018	122200	1355557255	2450	2440	2450	2440	48
397	20241018	122100	1355439695	2440	2440	2445	2440	1185
398	20241018	122000	1352542935	2445	2440	2445	2440	309
399	20241018	121900	1351788430	2445	2445	2445	2445	21
400	20241018	121800	1351737085	2440	2440	2440	2435	946
401	20241018	121700	1349430075	2440	2440	2440	2440	12
402	20241018	121600	1349400795	2440	2445	2445	2440	1674
403	20241018	121500	1345307940	2440	2445	2445	2435	72
404	20241018	121400	1345132425	2445	2440	2445	2440	4
405	20241018	121300	1345122650	2440	2445	2445	2440	26
406	20241018	121200	1345059160	2440	2435	2440	2435	1477
407	20241018	121100	1341457505	2430	2430	2435	2430	149
408	20241018	121000	1341095430	2435	2435	2435	2435	54
409	20241018	120900	1340963940	2435	2435	2435	2435	5
410	20241018	120800	1340951765	2435	2435	2435	2435	478
411	20241018	120700	1339787835	2440	2440	2450	2440	874
412	20241018	120600	1337655255	2440	2440	2440	2440	1001
413	20241018	120500	1335212815	2440	2435	2440	2435	305
414	20241018	120400	1334469970	2435	2435	2435	2435	446
415	20241018	120300	1333383960	2435	2435	2435	2435	24
416	20241018	120200	1333325520	2435	2435	2435	2435	94
417	20241018	120100	1333096630	2425	2425	2425	2425	1
418	20241018	120000	1333094205	2420	2420	2420	2420	124
419	20241018	115900	1332794125	2425	2430	2430	2425	106
420	20241018	115800	1332537050	2435	2435	2435	2435	84
421	20241018	115700	1332332510	2435	2430	2435	2430	647
422	20241018	115600	1330760265	2425	2430	2430	2425	10
423	20241018	115500	1330735985	2420	2425	2425	2420	1287
424	20241018	115400	1327616395	2425	2425	2425	2425	0
425	20241018	115300	1327616395	2425	2430	2430	2425	203
426	20241018	115200	1327124115	2430	2430	2430	2430	597
427	20241018	115100	1325673405	2430	2425	2430	2425	657
428	20241018	115000	1324080175	2425	2425	2425	2425	1
429	20241018	114900	1324077750	2425	2420	2425	2415	428
430	20241018	114800	1323041995	2425	2425	2425	2420	398
431	20241018	114700	1322078795	2425	2420	2425	2420	258
432	20241018	114600	1321453755	2425	2420	2425	2420	341
433	20241018	114500	1320628285	2420	2415	2420	2415	2699
434	20241018	114400	1314107360	2415	2410	2415	2410	1110
435	20241018	114300	1311432250	2415	2415	2415	2415	139
436	20241018	114200	1311096565	2405	2405	2415	2405	617
437	20241018	114100	1309612650	2405	2415	2415	2405	1577
438	20241018	114000	1305813645	2415	2415	2420	2415	932
439	20241018	113900	1303562240	2415	2415	2415	2415	260
440	20241018	113800	1302934340	2415	2415	2415	2415	129
441	20241018	113700	1302622805	2420	2420	2420	2420	0
442	20241018	113600	1302622805	2420	2410	2420	2410	130
443	20241018	113500	1302309210	2410	2410	2410	2410	351
444	20241018	113400	1301463300	2410	2410	2415	2410	1366
445	20241018	113300	1298170165	2415	2420	2420	2415	1192
446	20241018	113200	1295291375	2420	2420	2420	2415	2174
447	20241018	113100	1290031045	2425	2425	2425	2420	515
448	20241018	113000	1288782175	2425	2425	2425	2425	565
449	20241018	112900	1287412050	2420	2420	2425	2420	430
450	20241018	112800	1286371435	2420	2420	2420	2420	79
451	20241018	112700	1286180255	2425	2420	2430	2420	6560
452	20241018	112600	1270305010	2420	2425	2425	2420	757
453	20241018	112500	1268472590	2425	2430	2430	2425	2203
454	20241018	112400	1263129500	2425	2425	2425	2425	35
455	20241018	112300	1263044625	2425	2430	2435	2425	1970
456	20241018	112200	1258257950	2430	2435	2435	2425	3212
457	20241018	112100	1250451900	2435	2435	2440	2435	644
458	20241018	112000	1248883750	2435	2430	2435	2430	541
459	20241018	111900	1247568665	2430	2425	2430	2425	324
460	20241018	111800	1246782360	2425	2430	2430	2425	3441
461	20241018	111700	1238436545	2435	2430	2435	2430	686
462	20241018	111600	1236769135	2430	2430	2440	2430	2740
463	20241018	111500	1230110925	2430	2435	2440	2430	3908
464	20241018	111400	1220607265	2440	2435	2440	2435	1484
465	20241018	111300	1216993675	2440	2455	2455	2440	4827
466	20241018	111200	1205202475	2455	2450	2455	2445	1841
467	20241018	111100	1200692960	2460	2460	2460	2455	3608
468	20241018	111000	1191835310	2455	2460	2460	2455	205
469	20241018	110900	1191331280	2470	2475	2475	2460	1505
470	20241018	110800	1187628850	2475	2465	2475	2465	260
471	20241018	110700	1186987420	2460	2460	2460	2460	1091
472	20241018	110600	1184303560	2465	2460	2475	2455	37
473	20241018	110500	1184212370	2475	2465	2475	2460	4646
474	20241018	110400	1172763690	2465	2475	2475	2465	145
475	20241018	110300	1172406255	2465	2465	2480	2465	1181
476	20241018	110200	1169494925	2465	2460	2485	2460	5877
477	20241018	110100	1154946675	2460	2465	2465	2460	7657
478	20241018	110000	1136110325	2475	2475	2475	2460	1205
479	20241018	105900	1133142095	2475	2485	2485	2465	250
480	20241018	105800	1132525345	2485	2485	2485	2465	4180
481	20241018	105700	1122140265	2465	2475	2475	2465	1945
482	20241018	105600	1117330790	2475	2485	2485	2475	818
483	20241018	105500	1115302185	2485	2480	2485	2475	2393
484	20241018	105400	1109365805	2480	2480	2480	2470	3838
485	20241018	105300	1099852865	2480	2470	2480	2470	3525
486	20241018	105200	1091133460	2470	2475	2475	2465	630
487	20241018	105100	1089580175	2475	2470	2480	2470	148
488	20241018	105000	1089214390	2470	2470	2470	2470	100
489	20241018	104900	1088967390	2480	2475	2480	2465	798
490	20241018	104800	1086990455	2470	2470	2475	2470	2766
491	20241018	104700	1080149745	2475	2460	2475	2460	525
492	20241018	104600	1078854245	2470	2460	2470	2460	695
493	20241018	104500	1077141255	2460	2460	2470	2460	1684
494	20241018	104400	1072998605	2465	2470	2475	2460	1655
495	20241018	104300	1068919510	2460	2465	2470	2460	878
496	20241018	104200	1066755585	2470	2470	2470	2470	52
497	20241018	104100	1066627145	2470	2470	2475	2470	1459
498	20241018	104000	1063020260	2470	2475	2475	2470	111
499	20241018	103900	1062745590	2470	2470	2470	2470	613
500	20241018	103800	1061231480	2470	2470	2470	2470	352
501	20241018	103700	1060362040	2465	2465	2465	2465	703
502	20241018	103600	1058629145	2460	2460	2460	2460	259
503	20241018	103500	1057992005	2460	2460	2460	2460	99
504	20241018	103400	1057748465	2460	2450	2460	2450	1467
505	20241018	103300	1054152160	2455	2455	2455	2450	1021
506	20241018	103200	1051646355	2455	2450	2455	2450	2841
507	20241018	103100	1044676330	2450	2455	2455	2450	7529
508	20241018	103000	1026216810	2460	2465	2465	2460	2673
509	20241018	102900	1019633510	2470	2470	2470	2465	2146
510	20241018	102800	1014342615	2470	2480	2480	2470	2092
511	20241018	102700	1009168665	2480	2475	2485	2470	2545
512	20241018	102600	1002852150	2480	2480	2480	2475	376
513	20241018	102500	1001921050	2485	2485	2485	2485	888
514	20241018	102400	999714370	2485	2475	2485	2475	3298
515	20241018	102300	991531520	2470	2470	2475	2470	2115
516	20241018	102200	986302470	2470	2475	2475	2470	1059
517	20241018	102100	983682740	2475	2475	2475	2475	1074
518	20241018	102000	981024590	2475	2470	2475	2470	49
519	20241018	101900	980903555	2475	2470	2475	2470	2361
520	20241018	101800	975063335	2470	2465	2475	2465	766
521	20241018	101700	973172585	2465	2460	2465	2460	520
522	20241018	101600	971892860	2470	2470	2470	2465	3705
523	20241018	101500	962744095	2475	2480	2480	2475	355
524	20241018	101400	961864620	2485	2480	2485	2475	231
525	20241018	101300	961291495	2480	2475	2485	2475	597
526	20241018	101200	959813410	2470	2470	2470	2470	4811
527	20241018	101100	947930240	2470	2490	2490	2470	7303
528	20241018	101000	929790530	2490	2480	2495	2480	7831
529	20241018	100900	910288145	2485	2475	2490	2470	6939
530	20241018	100800	893068140	2465	2465	2470	2465	1114
531	20241018	100700	890320105	2465	2460	2465	2460	1339
532	20241018	100600	887021825	2460	2470	2470	2460	807
533	20241018	100500	885030725	2470	2455	2470	2455	1553
534	20241018	100400	881208795	2460	2460	2460	2460	134
535	20241018	100300	880879155	2470	2460	2470	2450	3059
536	20241018	100200	873341195	2460	2450	2460	2450	173
537	20241018	100100	872916755	2450	2450	2460	2450	1097
538	20241018	100000	870228995	2450	2460	2465	2445	3796
539	20241018	095900	860916465	2465	2460	2475	2460	1245
540	20241018	095800	857841495	2455	2470	2475	2455	142
541	20241018	095700	857491250	2475	2475	2480	2455	3899
542	20241018	095600	847855615	2475	2460	2475	2450	2109
543	20241018	095500	842653635	2445	2465	2465	2445	3917
544	20241018	095400	833002790	2465	2465	2465	2460	328
545	20241018	095300	832195770	2465	2465	2465	2450	6175
546	20241018	095200	817050575	2445	2455	2470	2445	7497
547	20241018	095100	798686570	2455	2470	2470	2455	2790
548	20241018	095000	791818105	2470	2465	2470	2450	4531
549	20241018	094900	780679605	2450	2480	2485	2450	9095
550	20241018	094800	758194385	2480	2480	2485	2480	5503
551	20241018	094700	744545310	2480	2485	2490	2480	9725
552	20241018	094600	720394830	2485	2485	2490	2480	1720
553	20241018	094500	716124445	2485	2490	2490	2470	4630
554	20241018	094400	704641910	2485	2480	2490	2475	1847
555	20241018	094300	700050830	2480	2480	2490	2460	8504
556	20241018	094200	678995115	2485	2500	2500	2480	11458
557	20241018	094100	650502965	2500	2485	2505	2485	29257
558	20241018	094000	577550330	2490	2480	2490	2475	11754
559	20241018	093900	548375960	2475	2480	2480	2475	2120
560	20241018	093800	543120915	2475	2475	2480	2475	4292
561	20241018	093700	532494340	2475	2475	2480	2470	10194
562	20241018	093600	507263135	2475	2465	2475	2460	4689
563	20241018	093500	495690020	2465	2460	2465	2455	3085
564	20241018	093400	488094840	2460	2460	2465	2450	6085
565	20241018	093300	473135995	2460	2460	2470	2455	3764
566	20241018	093200	463880620	2470	2470	2480	2455	4175
567	20241018	093100	453580170	2480	2470	2490	2460	22116
568	20241018	093000	398808395	2475	2435	2475	2435	32666
569	20241018	092900	318656970	2440	2445	2445	2440	4975
570	20241018	092800	306502590	2440	2450	2455	2440	10918
571	20241018	092700	279781195	2450	2440	2450	2440	11181
572	20241018	092600	252422105	2435	2425	2445	2425	11281
573	20241018	092500	224924660	2420	2425	2425	2415	2146
574	20241018	092400	219723945	2425	2420	2425	2420	1064
575	20241018	092300	217147410	2420	2410	2420	2410	2284
576	20241018	092200	211635220	2425	2430	2430	2410	3630
577	20241018	092100	202869565	2430	2440	2440	2425	1520
578	20241018	092000	199176105	2430	2430	2435	2430	4052
579	20241018	091900	189320835	2445	2430	2450	2420	7174
580	20241018	091800	171795395	2425	2410	2445	2410	25174
581	20241018	091700	110553200	2415	2415	2430	2415	3671
582	20241018	091600	101662855	2420	2420	2420	2405	587
583	20241018	091500	100248170	2420	2415	2435	2415	8748
584	20241018	091400	79032425	2420	2400	2420	2400	2692
585	20241018	091300	72535360	2400	2400	2405	2400	1796
586	20241018	091200	68223340	2400	2385	2400	2385	3399
587	20241018	091100	60085940	2385	2365	2385	2355	2456
588	20241018	091000	54265235	2375	2370	2375	2370	1707
589	20241018	090900	50219395	2370	2370	2370	2370	187
590	20241018	090800	49776205	2355	2370	2375	2355	4980
591	20241018	090700	38020085	2370	2370	2370	2370	3070
592	20241018	090600	30744185	2370	2380	2380	2365	242
593	20241018	090500	30171810	2380	2360	2380	2355	2050
594	20241018	090400	25317180	2355	2365	2365	2350	1126
595	20241018	090300	22670390	2365	2365	2365	2365	11
596	20241018	090200	22644375	2370	2365	2370	2350	2855
597	20241018	090100	15883180	2350	2370	2370	2345	4676
598	20241018	090000	4892930	2370	2390	2390	2355	2049