KissMeData/007340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185000	2501230540	18650	18650	18650	18650	937
3	20241011	184900	2501230540	18650	18650	18650	18650	0
4	20241011	184800	2501230540	18650	18650	18650	18650	0
5	20241011	184700	2501230540	18650	18650	18650	18650	0
6	20241011	184600	2501230540	18650	18650	18650	18650	0
7	20241011	184500	2501230540	18650	18650	18650	18650	0
8	20241011	184400	2501230540	18650	18650	18650	18650	0
9	20241011	184300	2501230540	18650	18650	18650	18650	0
10	20241011	184200	2501230540	18650	18650	18650	18650	0
11	20241011	184100	2501230540	18650	18650	18650	18650	0
12	20241011	184000	2501230540	18650	18650	18650	18650	0
13	20241011	183900	2501230540	18650	18650	18650	18650	0
14	20241011	183800	2501230540	18650	18650	18650	18650	0
15	20241011	183700	2501230540	18650	18650	18650	18650	0
16	20241011	183600	2501230540	18650	18650	18650	18650	0
17	20241011	183500	2501230540	18650	18650	18650	18650	0
18	20241011	183400	2501230540	18650	18650	18650	18650	0
19	20241011	183300	2501230540	18650	18650	18650	18650	0
20	20241011	183200	2501230540	18650	18650	18650	18650	0
21	20241011	183100	2501230540	18650	18650	18650	18650	0
22	20241011	183000	2501230540	18650	18650	18650	18650	0
23	20241011	182900	2501230540	18650	18650	18650	18650	0
24	20241011	182800	2501230540	18650	18650	18650	18650	0
25	20241011	182700	2501230540	18650	18650	18650	18650	0
26	20241011	182600	2501230540	18650	18650	18650	18650	0
27	20241011	182500	2501230540	18650	18650	18650	18650	0
28	20241011	182400	2501230540	18650	18650	18650	18650	0
29	20241011	182300	2501230540	18650	18650	18650	18650	0
30	20241011	182200	2501230540	18650	18650	18650	18650	0
31	20241011	182100	2501230540	18650	18650	18650	18650	0
32	20241011	182000	2501230540	18650	18650	18650	18650	937
33	20241011	181900	2501230540	18650	18650	18650	18650	0
34	20241011	181800	2501230540	18650	18650	18650	18650	0
35	20241011	181700	2501230540	18650	18650	18650	18650	0
36	20241011	181600	2501230540	18650	18650	18650	18650	0
37	20241011	181500	2501230540	18650	18650	18650	18650	0
38	20241011	181400	2501230540	18650	18650	18650	18650	0
39	20241011	181300	2501230540	18650	18650	18650	18650	0
40	20241011	181200	2501230540	18650	18650	18650	18650	0
41	20241011	181100	2501230540	18650	18650	18650	18650	0
42	20241011	181000	2501230540	18650	18650	18650	18650	0
43	20241011	180900	2501230540	18650	18650	18650	18650	0
44	20241011	180800	2501230540	18650	18650	18650	18650	0
45	20241011	180700	2501230540	18650	18650	18650	18650	0
46	20241011	180600	2501230540	18650	18650	18650	18650	0
47	20241011	180500	2501230540	18650	18650	18650	18650	0
48	20241011	180400	2501230540	18650	18650	18650	18650	0
49	20241011	180300	2501230540	18650	18650	18650	18650	0
50	20241011	180200	2501230540	18650	18650	18650	18650	0
51	20241011	180100	2501230540	18650	18650	18650	18650	0
52	20241011	180000	2501230540	18650	18650	18650	18650	0
53	20241011	175900	2501230540	18650	18650	18650	18650	0
54	20241011	175800	2501230540	18650	18650	18650	18650	0
55	20241011	175700	2501230540	18650	18650	18650	18650	0
56	20241011	175600	2501230540	18650	18650	18650	18650	0
57	20241011	175500	2501230540	18650	18650	18650	18650	0
58	20241011	175400	2501230540	18650	18650	18650	18650	0
59	20241011	175300	2501230540	18650	18650	18650	18650	0
60	20241011	175200	2501230540	18650	18650	18650	18650	0
61	20241011	175100	2501230540	18650	18650	18650	18650	0
62	20241011	175000	2501230540	18650	18650	18650	18650	937
63	20241011	174900	2501230540	18650	18650	18650	18650	0
64	20241011	174800	2501230540	18650	18650	18650	18650	0
65	20241011	174700	2501230540	18650	18650	18650	18650	0
66	20241011	174600	2501230540	18650	18650	18650	18650	0
67	20241011	174500	2501230540	18650	18650	18650	18650	0
68	20241011	174400	2501230540	18650	18650	18650	18650	0
69	20241011	174300	2501230540	18650	18650	18650	18650	0
70	20241011	174200	2501230540	18650	18650	18650	18650	0
71	20241011	174100	2501230540	18650	18650	18650	18650	0
72	20241011	174000	2501230540	18650	18650	18650	18650	0
73	20241011	173900	2501230540	18650	18650	18650	18650	0
74	20241011	173800	2501230540	18650	18650	18650	18650	0
75	20241011	173700	2501230540	18650	18650	18650	18650	0
76	20241011	173600	2501230540	18650	18650	18650	18650	0
77	20241011	173500	2501230540	18650	18650	18650	18650	0
78	20241011	173400	2501230540	18650	18650	18650	18650	0
79	20241011	173300	2501230540	18650	18650	18650	18650	0
80	20241011	173200	2501230540	18650	18650	18650	18650	0
81	20241011	173100	2501230540	18650	18650	18650	18650	0
82	20241011	173000	2501230540	18650	18650	18650	18650	0
83	20241011	172900	2501230540	18650	18650	18650	18650	0
84	20241011	172800	2501230540	18650	18650	18650	18650	0
85	20241011	172700	2501230540	18650	18650	18650	18650	0
86	20241011	172600	2501230540	18650	18650	18650	18650	0
87	20241011	172500	2501230540	18650	18650	18650	18650	0
88	20241011	172400	2501230540	18650	18650	18650	18650	0
89	20241011	172300	2501230540	18650	18650	18650	18650	0
90	20241011	172200	2501230540	18650	18650	18650	18650	0
91	20241011	172100	2501230540	18650	18650	18650	18650	0
92	20241011	172000	2501230540	18650	18650	18650	18650	937
93	20241011	171900	2501230540	18650	18650	18650	18650	0
94	20241011	171800	2501230540	18650	18650	18650	18650	0
95	20241011	171700	2501230540	18650	18650	18650	18650	0
96	20241011	171600	2501230540	18650	18650	18650	18650	0
97	20241011	171500	2501230540	18650	18650	18650	18650	0
98	20241011	171400	2501230540	18650	18650	18650	18650	0
99	20241011	171300	2501230540	18650	18650	18650	18650	0
100	20241011	171200	2501230540	18650	18650	18650	18650	0
101	20241011	171100	2501230540	18650	18650	18650	18650	0
102	20241011	171000	2501230540	18650	18650	18650	18650	0
103	20241011	170900	2501230540	18650	18650	18650	18650	0
104	20241011	170800	2501230540	18650	18650	18650	18650	0
105	20241011	170700	2501230540	18650	18650	18650	18650	0
106	20241011	170600	2501230540	18650	18650	18650	18650	0
107	20241011	170500	2501230540	18650	18650	18650	18650	0
108	20241011	170400	2501230540	18650	18650	18650	18650	0
109	20241011	170300	2501230540	18650	18650	18650	18650	0
110	20241011	170200	2501230540	18650	18650	18650	18650	0
111	20241011	170100	2501230540	18650	18650	18650	18650	0
112	20241011	170000	2501230540	18650	18650	18650	18650	0
113	20241011	165900	2501230540	18650	18650	18650	18650	0
114	20241011	165800	2501230540	18650	18650	18650	18650	0
115	20241011	165700	2501230540	18650	18650	18650	18650	0
116	20241011	165600	2501230540	18650	18650	18650	18650	0
117	20241011	165500	2501230540	18650	18650	18650	18650	0
118	20241011	165400	2501230540	18650	18650	18650	18650	0
119	20241011	165300	2501230540	18650	18650	18650	18650	0
120	20241011	165200	2501230540	18650	18650	18650	18650	0
121	20241011	165100	2501230540	18650	18650	18650	18650	0
122	20241011	165000	2501230540	18650	18650	18650	18650	937
123	20241011	164900	2501230540	18650	18650	18650	18650	0
124	20241011	164800	2501230540	18650	18650	18650	18650	0
125	20241011	164700	2501230540	18650	18650	18650	18650	0
126	20241011	164600	2501230540	18650	18650	18650	18650	0
127	20241011	164500	2501230540	18650	18650	18650	18650	0
128	20241011	164400	2501230540	18650	18650	18650	18650	0
129	20241011	164300	2501230540	18650	18650	18650	18650	0
130	20241011	164200	2501230540	18650	18650	18650	18650	0
131	20241011	164100	2501230540	18650	18650	18650	18650	0
132	20241011	164000	2501230540	18650	18650	18650	18650	0
133	20241011	163900	2501230540	18650	18650	18650	18650	0
134	20241011	163800	2501230540	18650	18650	18650	18650	0
135	20241011	163700	2501230540	18650	18650	18650	18650	0
136	20241011	163600	2501230540	18650	18650	18650	18650	0
137	20241011	163500	2501230540	18650	18650	18650	18650	0
138	20241011	163400	2501230540	18650	18650	18650	18650	0
139	20241011	163300	2501230540	18650	18650	18650	18650	0
140	20241011	163200	2501230540	18650	18650	18650	18650	0
141	20241011	163100	2501230540	18650	18650	18650	18650	0
142	20241011	163000	2501230540	18650	18650	18650	18650	0
143	20241011	162900	2501230540	18650	18650	18650	18650	0
144	20241011	162800	2501230540	18650	18650	18650	18650	0
145	20241011	162700	2501230540	18650	18650	18650	18650	0
146	20241011	162600	2501230540	18650	18650	18650	18650	0
147	20241011	162500	2501230540	18650	18650	18650	18650	0
148	20241011	162400	2501230540	18650	18650	18650	18650	0
149	20241011	162300	2501230540	18650	18650	18650	18650	0
150	20241011	162200	2501230540	18650	18650	18650	18650	0
151	20241011	162100	2501230540	18650	18650	18650	18650	0
152	20241011	162000	2501230540	18650	18650	18650	18650	937
153	20241011	161900	2501230540	18650	18650	18650	18650	0
154	20241011	161800	2501230540	18650	18650	18650	18650	0
155	20241011	161700	2501230540	18650	18650	18650	18650	0
156	20241011	161600	2501230540	18650	18650	18650	18650	0
157	20241011	161500	2501230540	18650	18650	18650	18650	0
158	20241011	161400	2501230540	18650	18650	18650	18650	0
159	20241011	161300	2501230540	18650	18650	18650	18650	0
160	20241011	161200	2501230540	18650	18650	18650	18650	0
161	20241011	161100	2501230540	18650	18650	18650	18650	0
162	20241011	161000	2501230540	18650	18650	18650	18650	0
163	20241011	160900	2501230540	18650	18650	18650	18650	0
164	20241011	160800	2501230540	18650	18650	18650	18650	0
165	20241011	160700	2501230540	18650	18650	18650	18650	0
166	20241011	160600	2501230540	18650	18650	18650	18650	0
167	20241011	160500	2501230540	18650	18650	18650	18650	0
168	20241011	160400	2501230540	18650	18650	18650	18650	0
169	20241011	160300	2501230540	18650	18650	18650	18650	0
170	20241011	160200	2501230540	18650	18650	18650	18650	0
171	20241011	160100	2501230540	18650	18650	18650	18650	0
172	20241011	160000	2501230540	18650	18650	18650	18650	0
173	20241011	155900	2501230540	18650	18650	18650	18650	0
174	20241011	155800	2501230540	18650	18650	18650	18650	0
175	20241011	155700	2501230540	18650	18650	18650	18650	0
176	20241011	155600	2501230540	18650	18650	18650	18650	0
177	20241011	155500	2501230540	18650	18650	18650	18650	0
178	20241011	155400	2501230540	18650	18650	18650	18650	0
179	20241011	155300	2501230540	18650	18650	18650	18650	0
180	20241011	155200	2501230540	18650	18650	18650	18650	0
181	20241011	155100	2501230540	18650	18650	18650	18650	0
182	20241011	155000	2501230540	18650	18650	18650	18650	937
183	20241011	154900	2501230540	18650	18650	18650	18650	0
184	20241011	154800	2501230540	18650	18650	18650	18650	0
185	20241011	154700	2501230540	18650	18650	18650	18650	0
186	20241011	154600	2501230540	18650	18650	18650	18650	0
187	20241011	154500	2501230540	18650	18650	18650	18650	0
188	20241011	154400	2501230540	18650	18650	18650	18650	0
189	20241011	154300	2501230540	18650	18650	18650	18650	0
190	20241011	154200	2501230540	18650	18650	18650	18650	0
191	20241011	154100	2501230540	18650	18650	18650	18650	0
192	20241011	154000	2501230540	18650	18650	18650	18650	0
193	20241011	153900	2501230540	18650	18650	18650	18650	0
194	20241011	153800	2501230540	18650	18650	18650	18650	0
195	20241011	153700	2501230540	18650	18650	18650	18650	0
196	20241011	153600	2501230540	18650	18650	18650	18650	0
197	20241011	153500	2501230540	18650	18650	18650	18650	0
198	20241011	153400	2501230540	18650	18650	18650	18650	0
199	20241011	153300	2501230540	18650	18650	18650	18650	0
200	20241011	153200	2501230540	18650	18650	18650	18650	0
201	20241011	153100	2501230540	18650	18650	18650	18650	0
202	20241011	153000	2501230540	18650	18650	18650	18650	937
203	20241011	152900	2483755490	18680	18680	18680	18680	0
204	20241011	152800	2483755490	18680	18680	18680	18680	0
205	20241011	152700	2483755490	18680	18680	18680	18680	0
206	20241011	152600	2483755490	18680	18680	18680	18680	0
207	20241011	152500	2483755490	18680	18680	18680	18680	0
208	20241011	152400	2483755490	18680	18680	18680	18680	0
209	20241011	152300	2483755490	18680	18680	18680	18680	0
210	20241011	152200	2483755490	18680	18680	18680	18680	0
211	20241011	152100	2483755490	18680	18680	18680	18680	0
212	20241011	152000	2483755490	18680	18680	18680	18680	0
213	20241011	151900	2483755490	18680	18490	18680	18490	920
214	20241011	151800	2466627520	18420	18520	18530	18420	2729
215	20241011	151700	2416310540	18520	18510	18520	18510	539
216	20241011	151600	2406329170	18510	18550	18550	18440	649
217	20241011	151500	2394311460	18550	18540	18550	18540	163
218	20241011	151400	2391288230	18540	18530	18540	18530	76
219	20241011	151300	2389879850	18530	18570	18570	18500	908
220	20241011	151200	2373028600	18570	18580	18580	18500	147
221	20241011	151100	2370298070	18580	18500	18580	18500	99
222	20241011	151000	2368461610	18470	18460	18470	18430	1686
223	20241011	150900	2337367070	18460	18470	18470	18450	1733
224	20241011	150800	2305372140	18460	18500	18500	18460	2314
225	20241011	150700	2262623000	18500	18510	18520	18490	481
226	20241011	150600	2253723150	18520	18530	18530	18510	541
227	20241011	150500	2243704260	18530	18580	18580	18530	365
228	20241011	150400	2236925010	18580	18580	18590	18510	1406
229	20241011	150300	2210823100	18500	18510	18520	18500	655
230	20241011	150200	2198699930	18480	18500	18510	18480	26
231	20241011	150100	2198219020	18460	18580	18580	18460	895
232	20241011	150000	2181663980	18580	18600	18600	18520	525
233	20241011	145900	2171920190	18570	18600	18600	18570	66
234	20241011	145800	2170693180	18610	18600	18610	18600	24
235	20241011	145700	2170246760	18560	18610	18620	18560	1296
236	20241011	145600	2146130380	18610	18600	18610	18560	280
237	20241011	145500	2140922890	18560	18590	18600	18560	711
238	20241011	145400	2127699900	18600	18600	18600	18580	344
239	20241011	145300	2121302460	18610	18600	18610	18600	43
240	20241011	145200	2120502440	18600	18590	18600	18590	95
241	20241011	145100	2118735730	18590	18590	18600	18580	334
242	20241011	145000	2112524470	18590	18560	18590	18560	170
243	20241011	144900	2109369180	18550	18540	18560	18540	479
244	20241011	144800	2100483320	18540	18520	18540	18520	8
245	20241011	144700	2100335120	18520	18540	18540	18520	43
246	20241011	144600	2099538020	18540	18500	18540	18500	29
247	20241011	144500	2099000560	18550	18550	18550	18540	29
248	20241011	144400	2098462660	18500	18500	18500	18480	111
249	20241011	144300	2096409180	18470	18460	18500	18460	77
250	20241011	144200	2094986760	18470	18560	18560	18470	955
251	20241011	144100	2077312550	18550	18560	18560	18550	70
252	20241011	144000	2076013640	18570	18580	18580	18550	129
253	20241011	143900	2073618890	18570	18580	18590	18570	89
254	20241011	143800	2071965270	18570	18560	18580	18550	16
255	20241011	143700	2071668230	18560	18560	18560	18560	66
256	20241011	143600	2070443270	18540	18570	18570	18540	122
257	20241011	143500	2068179420	18570	18570	18570	18550	97
258	20241011	143400	2066379090	18570	18550	18570	18550	15
259	20241011	143300	2066100560	18560	18560	18560	18540	77
260	20241011	143200	2064672020	18560	18560	18560	18530	33
261	20241011	143100	2064059770	18560	18560	18560	18560	22
262	20241011	143000	2063651450	18560	18550	18560	18550	29
263	20241011	142900	2063113290	18560	18550	18560	18550	22
264	20241011	142800	2062705160	18540	18560	18560	18540	33
265	20241011	142700	2062093240	18560	18580	18590	18550	157
266	20241011	142600	2059178280	18590	18570	18590	18570	66
267	20241011	142500	2057951500	18580	18570	18580	18560	149
268	20241011	142400	2055184110	18580	18580	18600	18570	120
269	20241011	142300	2052953800	18580	18590	18610	18580	123
270	20241011	142200	2050667260	18610	18600	18610	18590	91
271	20241011	142100	2048974270	18590	18600	18600	18590	44
272	20241011	142000	2048155880	18600	18590	18600	18590	26
273	20241011	141900	2047672290	18580	18580	18590	18570	25
274	20241011	141800	2047207790	18570	18580	18580	18570	55
275	20241011	141700	2046185970	18580	18580	18600	18580	7
276	20241011	141600	2046055890	18570	18580	18580	18570	22
277	20241011	141500	2045647140	18570	18590	18590	18570	59
278	20241011	141400	2044550990	18580	18560	18580	18560	23
279	20241011	141300	2044123670	18580	18590	18590	18560	38
280	20241011	141200	2043417870	18590	18600	18600	18590	25
281	20241011	141100	2042953110	18600	18550	18600	18550	26
282	20241011	141000	2042469720	18520	18530	18530	18430	276
283	20241011	140900	2037376370	18580	18620	18620	18420	2032
284	20241011	140800	1999725880	18620	18620	18620	18620	4
285	20241011	140700	1999651400	18620	18630	18630	18590	104
286	20241011	140600	1997716640	18630	18610	18630	18610	66
287	20241011	140500	1996488360	18620	18640	18640	18600	33
288	20241011	140400	1995873580	18640	18620	18640	18600	31
289	20241011	140300	1995296150	18590	18650	18650	18590	86
290	20241011	140200	1993695630	18600	18590	18630	18590	110
291	20241011	140100	1991648490	18590	18580	18590	18570	7
292	20241011	140000	1991518410	18580	18580	18590	18580	29
293	20241011	135900	1990979380	18570	18580	18580	18570	45
294	20241011	135800	1990143510	18580	18650	18650	18580	494
295	20241011	135700	1980954900	18600	18660	18660	18600	1144
296	20241011	135600	1959649470	18650	18670	18670	18630	99
297	20241011	135500	1957804170	18620	18640	18680	18620	327
298	20241011	135400	1951702120	18640	18650	18650	18630	12
299	20241011	135300	1951478420	18650	18620	18650	18600	108
300	20241011	135200	1949467050	18660	18670	18670	18660	30
301	20241011	135100	1948907170	18620	18650	18670	18620	656
302	20241011	135000	1936664750	18650	18560	18660	18560	92
303	20241011	134900	1934949380	18660	18670	18670	18560	589
304	20241011	134800	1923959240	18560	18640	18660	18560	644
305	20241011	134700	1911956510	18640	18580	18640	18550	617
306	20241011	134600	1900475180	18570	18550	18570	18550	34
307	20241011	134500	1899843980	18550	18550	18560	18550	27
308	20241011	134400	1899342890	18540	18560	18560	18540	26
309	20241011	134300	1898860350	18570	18570	18570	18520	42
310	20241011	134200	1898080910	18510	18540	18590	18510	905
311	20241011	134100	1881296390	18550	18490	18550	18490	702
312	20241011	134000	1868313510	18490	18480	18490	18480	41
313	20241011	133900	1867555630	18460	18460	18460	18460	9
314	20241011	133800	1867389490	18450	18440	18450	18430	90
315	20241011	133700	1865729690	18430	18430	18430	18430	55
316	20241011	133600	1864716040	18440	18450	18450	18440	199
317	20241011	133500	1861046250	18440	18420	18460	18420	2043
318	20241011	133400	1823380700	18410	18420	18420	18410	39
319	20241011	133300	1822662400	18420	18400	18420	18390	553
320	20241011	133200	1812486910	18400	18390	18400	18390	44
321	20241011	133100	1811677520	18390	18400	18420	18380	386
322	20241011	133000	1804575120	18380	18430	18430	18370	1617
323	20241011	132900	1774826370	18430	18430	18440	18420	398
324	20241011	132800	1767489440	18410	18420	18430	18410	200
325	20241011	132700	1763805230	18430	18420	18430	18420	31
326	20241011	132600	1763233980	18430	18410	18430	18410	29
327	20241011	132500	1762699540	18430	18410	18430	18400	87
328	20241011	132400	1761097330	18400	18410	18410	18400	491
329	20241011	132300	1752058270	18400	18410	18420	18400	313
330	20241011	132200	1746296220	18400	18410	18430	18400	69
331	20241011	132100	1745025880	18420	18400	18420	18400	21
332	20241011	132000	1744639080	18430	18420	18430	18400	299
333	20241011	131900	1739131690	18430	18460	18460	18400	989
334	20241011	131800	1720908340	18460	18480	18490	18440	528
335	20241011	131700	1711160180	18480	18480	18480	18480	2
336	20241011	131600	1711123220	18440	18450	18490	18440	164
337	20241011	131500	1708095290	18440	18440	18440	18440	9
338	20241011	131400	1707929330	18440	18420	18440	18420	15
339	20241011	131300	1707652910	18400	18400	18400	18400	2
340	20241011	131200	1707616110	18430	18430	18430	18430	5
341	20241011	131100	1707523960	18400	18410	18410	18400	226
342	20241011	131000	1703363970	18410	18410	18430	18410	124
343	20241011	130900	1701080100	18420	18430	18450	18420	377
344	20241011	130800	1694132530	18430	18520	18520	18420	3869
345	20241011	130700	1622594540	18520	18540	18550	18520	417
346	20241011	130600	1614867380	18530	18530	18530	18530	71
347	20241011	130500	1613551750	18530	18530	18530	18530	1
348	20241011	130400	1613533220	18520	18540	18550	18520	121
349	20241011	130300	1611290550	18540	18540	18540	18540	1
350	20241011	130200	1611272010	18530	18540	18540	18530	11
351	20241011	130100	1611068080	18550	18550	18550	18550	2
352	20241011	130000	1611030980	18540	18530	18540	18530	6
353	20241011	125900	1610919780	18530	18540	18540	18530	225
354	20241011	125800	1606748510	18540	18570	18570	18540	1130
355	20241011	125700	1585787210	18560	18580	18580	18550	1380
356	20241011	125600	1560165860	18590	18590	18590	18580	49
357	20241011	125500	1559255010	18590	18590	18590	18590	8
358	20241011	125400	1559106290	18580	18590	18590	18580	3
359	20241011	125300	1559050530	18580	18580	18580	18580	0
360	20241011	125200	1559050530	18580	18600	18600	18580	317
361	20241011	125100	1553158350	18600	18620	18620	18590	43
362	20241011	125000	1552358570	18620	18620	18620	18590	46
363	20241011	124900	1551502170	18620	18590	18620	18590	10
364	20241011	124800	1551316180	18590	18610	18620	18590	34
365	20241011	124700	1550684000	18590	18620	18630	18590	1179
366	20241011	124600	1528749450	18620	18640	18640	18620	185
367	20241011	124500	1525301730	18630	18640	18650	18630	83
368	20241011	124400	1523754590	18640	18640	18640	18630	14
369	20241011	124300	1523493650	18640	18640	18640	18640	1
370	20241011	124200	1523475010	18610	18620	18650	18610	65
371	20241011	124100	1522264070	18610	18610	18620	18610	69
372	20241011	124000	1520979460	18610	18600	18610	18600	103
373	20241011	123900	1519063630	18600	18610	18610	18600	93
374	20241011	123800	1517332920	18600	18610	18610	18600	63
375	20241011	123700	1516160560	18600	18600	18600	18600	4
376	20241011	123600	1516086160	18600	18590	18610	18590	6
377	20241011	123500	1515974540	18610	18600	18610	18600	3
378	20241011	123400	1515918730	18610	18610	18610	18590	138
379	20241011	123300	1513351350	18600	18600	18610	18600	12
380	20241011	123200	1513128090	18610	18600	18610	18600	2
381	20241011	123100	1513090880	18600	18600	18610	18600	8
382	20241011	123000	1512942060	18610	18610	18610	18610	2
383	20241011	122900	1512904840	18600	18590	18600	18590	7
384	20241011	122800	1512774660	18590	18600	18600	18590	8
385	20241011	122700	1512625920	18590	18590	18590	18590	1
386	20241011	122600	1512607330	18590	18590	18600	18590	5
387	20241011	122500	1512514350	18620	18580	18620	18580	4
388	20241011	122400	1512439910	18590	18590	18590	18590	1
389	20241011	122300	1512421320	18590	18610	18610	18580	429
390	20241011	122200	1504438810	18630	18620	18630	18610	157
391	20241011	122100	1501515660	18620	18620	18620	18620	0
392	20241011	122000	1501515660	18620	18650	18650	18620	179
393	20241011	121900	1498180200	18640	18650	18650	18640	5
394	20241011	121800	1498086970	18640	18650	18650	18640	18
395	20241011	121700	1497751350	18650	18650	18650	18640	21
396	20241011	121600	1497359850	18640	18640	18640	18630	78
397	20241011	121500	1495905940	18630	18640	18640	18630	2
398	20241011	121400	1495868670	18640	18640	18640	18630	9
399	20241011	121300	1495700960	18630	18630	18640	18630	12
400	20241011	121200	1495477300	18630	18640	18640	18630	63
401	20241011	121100	1494303050	18640	18630	18640	18630	3
402	20241011	121000	1494247140	18640	18630	18640	18630	12
403	20241011	120900	1494023570	18630	18640	18640	18630	2
404	20241011	120800	1493986300	18630	18640	18640	18630	5
405	20241011	120700	1493893110	18640	18630	18640	18630	6
406	20241011	120600	1493781310	18630	18630	18630	18630	1
407	20241011	120500	1493762680	18640	18640	18640	18640	2
408	20241011	120400	1493725400	18640	18630	18640	18630	3
409	20241011	120300	1493669490	18630	18630	18630	18630	6
410	20241011	120200	1493557710	18630	18690	18690	18630	726
411	20241011	120100	1480015140	18690	18690	18690	18690	1
412	20241011	120000	1479996450	18680	18680	18680	18680	1
413	20241011	115900	1479977770	18690	18690	18700	18680	138
414	20241011	115800	1477398650	18690	18680	18690	18680	53
415	20241011	115700	1476408600	18680	18670	18680	18670	13
416	20241011	115600	1476165770	18680	18680	18680	18670	66
417	20241011	115500	1474932990	18680	18670	18680	18670	2
418	20241011	115400	1474895640	18670	18690	18690	18640	74
419	20241011	115300	1473514210	18640	18640	18640	18640	1
420	20241011	115200	1473495570	18640	18690	18690	18640	2
421	20241011	115100	1473458240	18620	18610	18700	18610	88
422	20241011	115000	1471814390	18600	18600	18600	18600	9
423	20241011	114900	1471646990	18600	18610	18610	18600	19
424	20241011	114800	1471293570	18610	18610	18610	18600	16
425	20241011	114700	1470995910	18610	18610	18610	18590	322
426	20241011	114600	1465006890	18610	18620	18620	18610	12
427	20241011	114500	1464783550	18620	18630	18630	18620	12
428	20241011	114400	1464560090	18620	18620	18630	18620	10
429	20241011	114300	1464373850	18630	18620	18630	18620	9
430	20241011	114200	1464206240	18620	18630	18630	18620	14
431	20241011	114100	1463945550	18620	18610	18630	18610	201
432	20241011	114000	1460203130	18600	18600	18600	18600	5
433	20241011	113900	1460110130	18620	18640	18640	18620	2
434	20241011	113800	1460072870	18580	18570	18670	18570	133
435	20241011	113700	1457596620	18610	18570	18610	18560	412
436	20241011	113600	1449942740	18560	18620	18620	18560	606
437	20241011	113500	1438676280	18610	18630	18630	18610	287
438	20241011	113400	1433332350	18630	18630	18630	18630	63
439	20241011	113300	1432158660	18620	18640	18640	18620	39
440	20241011	113200	1431432310	18630	18650	18650	18630	133
441	20241011	113100	1428953220	18650	18660	18660	18650	138
442	20241011	113000	1426379000	18670	18660	18670	18660	97
443	20241011	112900	1424568840	18650	18650	18650	18650	301
444	20241011	112800	1418955190	18650	18670	18670	18650	126
445	20241011	112700	1416604140	18670	18710	18710	18660	2660
446	20241011	112600	1366889960	18730	18730	18730	18730	3
447	20241011	112500	1366833770	18710	18740	18740	18710	163
448	20241011	112400	1363781300	18740	18730	18740	18730	73
449	20241011	112300	1362413400	18730	18730	18730	18730	2
450	20241011	112200	1362375940	18730	18740	18740	18730	2
451	20241011	112100	1362338470	18730	18730	18730	18730	62
452	20241011	112000	1361177210	18730	18730	18730	18730	5
453	20241011	111900	1361083560	18720	18710	18720	18710	17
454	20241011	111800	1360765370	18710	18720	18720	18710	14
455	20241011	111700	1360503410	18710	18710	18720	18710	32
456	20241011	111600	1359904670	18720	18720	18720	18720	2
457	20241011	111500	1359867230	18710	18710	18730	18710	140
458	20241011	111400	1357247360	18710	18710	18710	18710	4
459	20241011	111300	1357172520	18720	18720	18720	18720	0
460	20241011	111200	1357172520	18720	18720	18720	18720	11
461	20241011	111100	1356966600	18700	18700	18700	18700	1
462	20241011	111000	1356947900	18700	18720	18720	18700	392
463	20241011	110900	1349617430	18700	18700	18700	18690	1006
464	20241011	110800	1330805240	18700	18740	18740	18700	889
465	20241011	110700	1314167440	18740	18740	18740	18740	55
466	20241011	110600	1313136740	18710	18710	18710	18710	1
467	20241011	110500	1313118030	18760	18760	18760	18760	7
468	20241011	110400	1312986710	18760	18760	18760	18760	1
469	20241011	110300	1312967950	18700	18700	18700	18700	39
470	20241011	110200	1312238650	18700	18670	18700	18670	1237
471	20241011	110100	1289116990	18670	18670	18670	18670	2
472	20241011	110000	1289079650	18670	18670	18670	18670	0
473	20241011	105900	1289079650	18670	18680	18690	18670	18
474	20241011	105800	1288743540	18680	18680	18680	18680	3
475	20241011	105700	1288687500	18690	18700	18700	18680	61
476	20241011	105600	1287547500	18680	18750	18750	18680	3270
477	20241011	105500	1226323320	18760	18770	18770	18760	761
478	20241011	105400	1212041020	18770	18770	18780	18770	103
479	20241011	105300	1210107690	18770	18780	18780	18770	105
480	20241011	105200	1208135800	18780	18800	18800	18780	35
481	20241011	105100	1207478440	18780	18780	18800	18780	76
482	20241011	105000	1206051140	18790	18800	18800	18790	748
483	20241011	104900	1191993640	18800	18790	18810	18790	631
484	20241011	104800	1180133720	18830	18800	18830	18800	187
485	20241011	104700	1176617940	18800	18840	18840	18800	1066
486	20241011	104600	1156569190	18850	18850	18850	18850	1
487	20241011	104500	1156550340	18840	18840	18840	18840	1
488	20241011	104400	1156531500	18840	18840	18840	18830	15
489	20241011	104300	1156248910	18830	18840	18840	18830	4
490	20241011	104200	1156173570	18840	18860	18870	18840	667
491	20241011	104100	1143600400	18880	18880	18880	18880	1
492	20241011	104000	1143581520	18880	18880	18880	18880	202
493	20241011	103900	1139767760	18880	18880	18880	18880	4
494	20241011	103800	1139692240	18890	18850	18890	18850	66
495	20241011	103700	1138445540	18850	18850	18850	18850	1
496	20241011	103600	1138426690	18890	18890	18890	18890	1
497	20241011	103500	1138407800	18850	18850	18850	18850	1086
498	20241011	103400	1117936700	18850	18860	18860	18850	397
499	20241011	103300	1110452340	18880	18850	18880	18850	1176
500	20241011	103200	1088284710	18850	18870	18870	18850	117
501	20241011	103100	1086078990	18890	18890	18890	18890	1
502	20241011	103000	1086060100	18890	18890	18890	18890	1
503	20241011	102900	1086041210	18890	18890	18890	18890	182
504	20241011	102800	1082603230	18890	18820	18890	18820	2
505	20241011	102700	1082565520	18820	18820	18820	18820	5
506	20241011	102600	1082471420	18890	18800	18890	18800	3747
507	20241011	102500	1012011410	18800	18800	18800	18800	11
508	20241011	102400	1011804610	18800	18830	18830	18790	1500
509	20241011	102300	983600340	18840	18820	18840	18820	316
510	20241011	102200	977652840	18810	18850	18850	18810	748
511	20241011	102100	963564130	18860	18860	18860	18860	51
512	20241011	102000	962602270	18850	18900	18900	18840	364
513	20241011	101900	955733220	18910	18910	18910	18910	0
514	20241011	101800	955733220	18910	18920	18920	18850	74
515	20241011	101700	954333990	18860	18860	18860	18860	30
516	20241011	101600	953768190	18850	18860	18860	18850	92
517	20241011	101500	952033100	18840	18860	18860	18840	91
518	20241011	101400	950317340	18840	18830	18840	18830	500
519	20241011	101300	940897950	18820	18820	18820	18820	1
520	20241011	101200	940879130	18830	18820	18830	18820	5
521	20241011	101100	940785020	18820	18820	18820	18820	26
522	20241011	101000	940295700	18830	18820	18830	18820	9
523	20241011	100900	940126260	18820	18820	18820	18820	15
524	20241011	100800	939843960	18820	18830	18830	18820	105
525	20241011	100700	937867850	18820	18840	18840	18820	462
526	20241011	100600	929166070	18850	18850	18850	18850	13
527	20241011	100500	928921020	18840	18900	18900	18840	1513
528	20241011	100400	900368020	18890	18940	18940	18890	1295
529	20241011	100300	875873200	18930	18940	18940	18930	2
530	20241011	100200	875835330	18940	18930	18940	18930	10
531	20241011	100100	875645940	18940	18940	18940	18930	18
532	20241011	100000	875305040	18950	18950	18950	18950	1
533	20241011	095900	875286090	18950	18950	18950	18950	1
534	20241011	095800	875267140	18940	18980	18980	18940	259
535	20241011	095700	870355290	18990	19020	19030	18990	958
536	20241011	095600	852153870	19030	19040	19050	19030	348
537	20241011	095500	845526390	19030	19020	19030	19020	200
538	20241011	095400	841721340	19020	19010	19020	19010	64
539	20241011	095300	840504120	19010	19020	19020	19010	160
540	20241011	095200	837461260	19010	19010	19010	19010	21
541	20241011	095100	837062050	19010	18990	19010	18990	68
542	20241011	095000	835769630	19020	19020	19020	19020	68
543	20241011	094900	834476270	18990	18990	18990	18970	225
544	20241011	094800	830203540	18970	18970	18970	18970	453
545	20241011	094700	821610130	18960	18960	18960	18960	450
546	20241011	094600	813078130	18950	18930	18950	18930	156
547	20241011	094500	810125030	18930	18930	18930	18920	536
548	20241011	094400	799983430	18930	18950	18950	18930	19
549	20241011	094300	799623660	18950	18960	18960	18950	129
550	20241011	094200	797179060	18970	19010	19010	18970	1642
551	20241011	094100	765992830	19010	19050	19050	19010	1880
552	20241011	094000	730195590	19060	19050	19060	19050	77
553	20241011	093900	728728730	19050	19060	19060	19050	269
554	20241011	093800	723604260	19060	19030	19060	19030	810
555	20241011	093700	708178430	19030	19040	19040	19030	76
556	20241011	093600	706731750	19050	19040	19060	19040	46
557	20241011	093500	705855450	19020	19010	19020	19000	298
558	20241011	093400	700190880	19000	19050	19090	19000	3003
559	20241011	093300	642998700	19060	19110	19110	19060	838
560	20241011	093200	627003230	19110	19100	19140	19100	2591
561	20241011	093100	577475430	19100	19040	19100	19040	943
562	20241011	093000	559481900	19040	19020	19060	19010	555
563	20241011	092900	548926740	19020	18940	19020	18940	579
564	20241011	092800	537955850	19010	18930	19010	18920	516
565	20241011	092700	528187910	18900	19060	19070	18900	4988
566	20241011	092600	433721330	19060	19040	19060	19040	77
567	20241011	092500	432254930	19050	18990	19070	18990	428
568	20241011	092400	424097870	18990	18950	19000	18950	1093
569	20241011	092300	403350690	18950	18940	18950	18940	1777
570	20241011	092200	369676580	18950	18910	18950	18910	921
571	20241011	092100	352255350	18900	18880	18900	18880	132
572	20241011	092000	349760760	18880	18880	18880	18870	65
573	20241011	091900	348533570	18870	18870	18880	18870	192
574	20241011	091800	344908770	18870	18880	18880	18870	184
575	20241011	091700	341434860	18870	18880	18880	18870	59
576	20241011	091600	340320960	18880	18850	18880	18850	254
577	20241011	091500	335532830	18840	18830	18840	18820	265
578	20241011	091400	330540840	18830	18890	18890	18830	1208
579	20241011	091300	307744170	18880	18920	18920	18880	1001
580	20241011	091200	288819790	18910	18980	18980	18910	1047
581	20241011	091100	268975590	18990	18970	18990	18970	695
582	20241011	091000	255790800	18970	18960	18970	18960	157
583	20241011	090900	252812740	18970	18990	18990	18970	177
584	20241011	090800	249453860	18990	19050	19050	18990	377
585	20241011	090700	242285250	19040	19060	19130	18960	5004
586	20241011	090600	146781420	19060	18980	19100	18980	1282
587	20241011	090500	122425050	18980	18970	18980	18960	1904
588	20241011	090400	86295230	18960	18910	18960	18910	1419
589	20241011	090300	59425670	18910	18830	18930	18830	137
590	20241011	090200	56834660	18930	18930	18930	18830	243
591	20241011	090100	52241510	18950	18820	18950	18820	335
592	20241011	090000	45894600	18680	18620	18680	18620	2443