KissMeData/088340/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201100	2051265270	12960	12960	12960	12960	3548
3	20241007	201000	2051265270	12960	12960	12960	12960	0
4	20241007	200900	2051265270	12960	12960	12960	12960	0
5	20241007	200800	2051265270	12960	12960	12960	12960	0
6	20241007	200700	2051265270	12960	12960	12960	12960	0
7	20241007	200600	2051265270	12960	12960	12960	12960	0
8	20241007	200500	2051265270	12960	12960	12960	12960	0
9	20241007	200400	2051265270	12960	12960	12960	12960	0
10	20241007	200300	2051265270	12960	12960	12960	12960	0
11	20241007	200200	2051265270	12960	12960	12960	12960	0
12	20241007	200100	2051265270	12960	12960	12960	12960	0
13	20241007	200000	2051265270	12960	12960	12960	12960	0
14	20241007	195900	2051265270	12960	12960	12960	12960	0
15	20241007	195800	2051265270	12960	12960	12960	12960	0
16	20241007	195700	2051265270	12960	12960	12960	12960	0
17	20241007	195600	2051265270	12960	12960	12960	12960	0
18	20241007	195500	2051265270	12960	12960	12960	12960	0
19	20241007	195400	2051265270	12960	12960	12960	12960	0
20	20241007	195300	2051265270	12960	12960	12960	12960	0
21	20241007	195200	2051265270	12960	12960	12960	12960	0
22	20241007	195100	2051265270	12960	12960	12960	12960	0
23	20241007	195000	2051265270	12960	12960	12960	12960	0
24	20241007	194900	2051265270	12960	12960	12960	12960	0
25	20241007	194800	2051265270	12960	12960	12960	12960	0
26	20241007	194700	2051265270	12960	12960	12960	12960	0
27	20241007	194600	2051265270	12960	12960	12960	12960	0
28	20241007	194500	2051265270	12960	12960	12960	12960	0
29	20241007	194400	2051265270	12960	12960	12960	12960	0
30	20241007	194300	2051265270	12960	12960	12960	12960	0
31	20241007	194200	2051265270	12960	12960	12960	12960	0
32	20241007	194100	2051265270	12960	12960	12960	12960	3548
33	20241007	194000	2051265270	12960	12960	12960	12960	0
34	20241007	193900	2051265270	12960	12960	12960	12960	0
35	20241007	193800	2051265270	12960	12960	12960	12960	0
36	20241007	193700	2051265270	12960	12960	12960	12960	0
37	20241007	193600	2051265270	12960	12960	12960	12960	0
38	20241007	193500	2051265270	12960	12960	12960	12960	0
39	20241007	193400	2051265270	12960	12960	12960	12960	0
40	20241007	193300	2051265270	12960	12960	12960	12960	0
41	20241007	193200	2051265270	12960	12960	12960	12960	0
42	20241007	193100	2051265270	12960	12960	12960	12960	0
43	20241007	193000	2051265270	12960	12960	12960	12960	0
44	20241007	192900	2051265270	12960	12960	12960	12960	0
45	20241007	192800	2051265270	12960	12960	12960	12960	0
46	20241007	192700	2051265270	12960	12960	12960	12960	0
47	20241007	192600	2051265270	12960	12960	12960	12960	0
48	20241007	192500	2051265270	12960	12960	12960	12960	0
49	20241007	192400	2051265270	12960	12960	12960	12960	0
50	20241007	192300	2051265270	12960	12960	12960	12960	0
51	20241007	192200	2051265270	12960	12960	12960	12960	0
52	20241007	192100	2051265270	12960	12960	12960	12960	0
53	20241007	192000	2051265270	12960	12960	12960	12960	0
54	20241007	191900	2051265270	12960	12960	12960	12960	0
55	20241007	191800	2051265270	12960	12960	12960	12960	0
56	20241007	191700	2051265270	12960	12960	12960	12960	0
57	20241007	191600	2051265270	12960	12960	12960	12960	0
58	20241007	191500	2051265270	12960	12960	12960	12960	0
59	20241007	191400	2051265270	12960	12960	12960	12960	0
60	20241007	191300	2051265270	12960	12960	12960	12960	0
61	20241007	191200	2051265270	12960	12960	12960	12960	0
62	20241007	191100	2051265270	12960	12960	12960	12960	3548
63	20241007	191000	2051265270	12960	12960	12960	12960	0
64	20241007	190900	2051265270	12960	12960	12960	12960	0
65	20241007	190800	2051265270	12960	12960	12960	12960	0
66	20241007	190700	2051265270	12960	12960	12960	12960	0
67	20241007	190600	2051265270	12960	12960	12960	12960	0
68	20241007	190500	2051265270	12960	12960	12960	12960	0
69	20241007	190400	2051265270	12960	12960	12960	12960	0
70	20241007	190300	2051265270	12960	12960	12960	12960	0
71	20241007	190200	2051265270	12960	12960	12960	12960	0
72	20241007	190100	2051265270	12960	12960	12960	12960	0
73	20241007	190000	2051265270	12960	12960	12960	12960	0
74	20241007	185900	2051265270	12960	12960	12960	12960	0
75	20241007	185800	2051265270	12960	12960	12960	12960	0
76	20241007	185700	2051265270	12960	12960	12960	12960	0
77	20241007	185600	2051265270	12960	12960	12960	12960	0
78	20241007	185500	2051265270	12960	12960	12960	12960	0
79	20241007	185400	2051265270	12960	12960	12960	12960	0
80	20241007	185300	2051265270	12960	12960	12960	12960	0
81	20241007	185200	2051265270	12960	12960	12960	12960	0
82	20241007	185100	2051265270	12960	12960	12960	12960	0
83	20241007	185000	2051265270	12960	12960	12960	12960	0
84	20241007	184900	2051265270	12960	12960	12960	12960	0
85	20241007	184800	2051265270	12960	12960	12960	12960	0
86	20241007	184700	2051265270	12960	12960	12960	12960	0
87	20241007	184600	2051265270	12960	12960	12960	12960	0
88	20241007	184500	2051265270	12960	12960	12960	12960	0
89	20241007	184400	2051265270	12960	12960	12960	12960	0
90	20241007	184300	2051265270	12960	12960	12960	12960	0
91	20241007	184200	2051265270	12960	12960	12960	12960	0
92	20241007	184100	2051265270	12960	12960	12960	12960	3548
93	20241007	184000	2051265270	12960	12960	12960	12960	0
94	20241007	183900	2051265270	12960	12960	12960	12960	0
95	20241007	183800	2051265270	12960	12960	12960	12960	0
96	20241007	183700	2051265270	12960	12960	12960	12960	0
97	20241007	183600	2051265270	12960	12960	12960	12960	0
98	20241007	183500	2051265270	12960	12960	12960	12960	0
99	20241007	183400	2051265270	12960	12960	12960	12960	0
100	20241007	183300	2051265270	12960	12960	12960	12960	0
101	20241007	183200	2051265270	12960	12960	12960	12960	0
102	20241007	183100	2051265270	12960	12960	12960	12960	0
103	20241007	183000	2051265270	12960	12960	12960	12960	0
104	20241007	182900	2051265270	12960	12960	12960	12960	0
105	20241007	182800	2051265270	12960	12960	12960	12960	0
106	20241007	182700	2051265270	12960	12960	12960	12960	0
107	20241007	182600	2051265270	12960	12960	12960	12960	0
108	20241007	182500	2051265270	12960	12960	12960	12960	0
109	20241007	182400	2051265270	12960	12960	12960	12960	0
110	20241007	182300	2051265270	12960	12960	12960	12960	0
111	20241007	182200	2051265270	12960	12960	12960	12960	0
112	20241007	182100	2051265270	12960	12960	12960	12960	0
113	20241007	182000	2051265270	12960	12960	12960	12960	0
114	20241007	181900	2051265270	12960	12960	12960	12960	0
115	20241007	181800	2051265270	12960	12960	12960	12960	0
116	20241007	181700	2051265270	12960	12960	12960	12960	0
117	20241007	181600	2051265270	12960	12960	12960	12960	0
118	20241007	181500	2051265270	12960	12960	12960	12960	0
119	20241007	181400	2051265270	12960	12960	12960	12960	0
120	20241007	181300	2051265270	12960	12960	12960	12960	0
121	20241007	181200	2051265270	12960	12960	12960	12960	0
122	20241007	181100	2051265270	12960	12960	12960	12960	3548
123	20241007	181000	2051265270	12960	12960	12960	12960	0
124	20241007	180900	2051265270	12960	12960	12960	12960	0
125	20241007	180800	2051265270	12960	12960	12960	12960	0
126	20241007	180700	2051265270	12960	12960	12960	12960	0
127	20241007	180600	2051265270	12960	12960	12960	12960	0
128	20241007	180500	2051265270	12960	12960	12960	12960	0
129	20241007	180400	2051265270	12960	12960	12960	12960	0
130	20241007	180300	2051265270	12960	12960	12960	12960	0
131	20241007	180200	2051265270	12960	12960	12960	12960	0
132	20241007	180100	2051265270	12960	12960	12960	12960	0
133	20241007	180000	2051265270	12960	12960	12960	12960	0
134	20241007	175900	2051265270	12960	12960	12960	12960	0
135	20241007	175800	2051265270	12960	12960	12960	12960	0
136	20241007	175700	2051265270	12960	12960	12960	12960	0
137	20241007	175600	2051265270	12960	12960	12960	12960	0
138	20241007	175500	2051265270	12960	12960	12960	12960	0
139	20241007	175400	2051265270	12960	12960	12960	12960	0
140	20241007	175300	2051265270	12960	12960	12960	12960	0
141	20241007	175200	2051265270	12960	12960	12960	12960	0
142	20241007	175100	2051265270	12960	12960	12960	12960	0
143	20241007	175000	2051265270	12960	12960	12960	12960	0
144	20241007	174900	2051265270	12960	12960	12960	12960	0
145	20241007	174800	2051265270	12960	12960	12960	12960	0
146	20241007	174700	2051265270	12960	12960	12960	12960	0
147	20241007	174600	2051265270	12960	12960	12960	12960	0
148	20241007	174500	2051265270	12960	12960	12960	12960	0
149	20241007	174400	2051265270	12960	12960	12960	12960	0
150	20241007	174300	2051265270	12960	12960	12960	12960	0
151	20241007	174200	2051265270	12960	12960	12960	12960	0
152	20241007	174100	2051265270	12960	12960	12960	12960	3548
153	20241007	174000	2051265270	12960	12960	12960	12960	0
154	20241007	173900	2051265270	12960	12960	12960	12960	0
155	20241007	173800	2051265270	12960	12960	12960	12960	0
156	20241007	173700	2051265270	12960	12960	12960	12960	0
157	20241007	173600	2051265270	12960	12960	12960	12960	0
158	20241007	173500	2051265270	12960	12960	12960	12960	0
159	20241007	173400	2051265270	12960	12960	12960	12960	0
160	20241007	173300	2051265270	12960	12960	12960	12960	0
161	20241007	173200	2051265270	12960	12960	12960	12960	0
162	20241007	173100	2051265270	12960	12960	12960	12960	0
163	20241007	173000	2051265270	12960	12960	12960	12960	0
164	20241007	172900	2051265270	12960	12960	12960	12960	0
165	20241007	172800	2051265270	12960	12960	12960	12960	0
166	20241007	172700	2051265270	12960	12960	12960	12960	0
167	20241007	172600	2051265270	12960	12960	12960	12960	0
168	20241007	172500	2051265270	12960	12960	12960	12960	0
169	20241007	172400	2051265270	12960	12960	12960	12960	0
170	20241007	172300	2051265270	12960	12960	12960	12960	0
171	20241007	172200	2051265270	12960	12960	12960	12960	0
172	20241007	172100	2051265270	12960	12960	12960	12960	0
173	20241007	172000	2051265270	12960	12960	12960	12960	0
174	20241007	171900	2051265270	12960	12960	12960	12960	0
175	20241007	171800	2051265270	12960	12960	12960	12960	0
176	20241007	171700	2051265270	12960	12960	12960	12960	0
177	20241007	171600	2051265270	12960	12960	12960	12960	0
178	20241007	171500	2051265270	12960	12960	12960	12960	0
179	20241007	171400	2051265270	12960	12960	12960	12960	0
180	20241007	171300	2051265270	12960	12960	12960	12960	0
181	20241007	171200	2051265270	12960	12960	12960	12960	0
182	20241007	171100	2051265270	12960	12960	12960	12960	3548
183	20241007	171000	2051265270	12960	12960	12960	12960	0
184	20241007	170900	2051265270	12960	12960	12960	12960	0
185	20241007	170800	2051265270	12960	12960	12960	12960	0
186	20241007	170700	2051265270	12960	12960	12960	12960	0
187	20241007	170600	2051265270	12960	12960	12960	12960	0
188	20241007	170500	2051265270	12960	12960	12960	12960	0
189	20241007	170400	2051265270	12960	12960	12960	12960	0
190	20241007	170300	2051265270	12960	12960	12960	12960	0
191	20241007	170200	2051265270	12960	12960	12960	12960	0
192	20241007	170100	2051265270	12960	12960	12960	12960	0
193	20241007	170000	2051265270	12960	12960	12960	12960	0
194	20241007	165900	2051265270	12960	12960	12960	12960	0
195	20241007	165800	2051265270	12960	12960	12960	12960	0
196	20241007	165700	2051265270	12960	12960	12960	12960	0
197	20241007	165600	2051265270	12960	12960	12960	12960	0
198	20241007	165500	2051265270	12960	12960	12960	12960	0
199	20241007	165400	2051265270	12960	12960	12960	12960	0
200	20241007	165300	2051265270	12960	12960	12960	12960	0
201	20241007	165200	2051265270	12960	12960	12960	12960	0
202	20241007	165100	2051265270	12960	12960	12960	12960	0
203	20241007	165000	2051265270	12960	12960	12960	12960	0
204	20241007	164900	2051265270	12960	12960	12960	12960	0
205	20241007	164800	2051265270	12960	12960	12960	12960	0
206	20241007	164700	2051265270	12960	12960	12960	12960	0
207	20241007	164600	2051265270	12960	12960	12960	12960	0
208	20241007	164500	2051265270	12960	12960	12960	12960	0
209	20241007	164400	2051265270	12960	12960	12960	12960	0
210	20241007	164300	2051265270	12960	12960	12960	12960	0
211	20241007	164200	2051265270	12960	12960	12960	12960	0
212	20241007	164100	2051265270	12960	12960	12960	12960	3548
213	20241007	164000	2051265270	12960	12960	12960	12960	0
214	20241007	163900	2051265270	12960	12960	12960	12960	0
215	20241007	163800	2051265270	12960	12960	12960	12960	0
216	20241007	163700	2051265270	12960	12960	12960	12960	0
217	20241007	163600	2051265270	12960	12960	12960	12960	0
218	20241007	163500	2051265270	12960	12960	12960	12960	0
219	20241007	163400	2051265270	12960	12960	12960	12960	0
220	20241007	163300	2051265270	12960	12960	12960	12960	0
221	20241007	163200	2051265270	12960	12960	12960	12960	0
222	20241007	163100	2051265270	12960	12960	12960	12960	0
223	20241007	163000	2051265270	12960	12960	12960	12960	0
224	20241007	162900	2051265270	12960	12960	12960	12960	0
225	20241007	162800	2051265270	12960	12960	12960	12960	0
226	20241007	162700	2051265270	12960	12960	12960	12960	0
227	20241007	162600	2051265270	12960	12960	12960	12960	0
228	20241007	162500	2051265270	12960	12960	12960	12960	0
229	20241007	162400	2051265270	12960	12960	12960	12960	0
230	20241007	162300	2051265270	12960	12960	12960	12960	0
231	20241007	162200	2051265270	12960	12960	12960	12960	0
232	20241007	162100	2051265270	12960	12960	12960	12960	0
233	20241007	162000	2051265270	12960	12960	12960	12960	0
234	20241007	161900	2051265270	12960	12960	12960	12960	0
235	20241007	161800	2051265270	12960	12960	12960	12960	0
236	20241007	161700	2051265270	12960	12960	12960	12960	0
237	20241007	161600	2051265270	12960	12960	12960	12960	0
238	20241007	161500	2051265270	12960	12960	12960	12960	0
239	20241007	161400	2051265270	12960	12960	12960	12960	0
240	20241007	161300	2051265270	12960	12960	12960	12960	0
241	20241007	161200	2051265270	12960	12960	12960	12960	0
242	20241007	161100	2051265270	12960	12960	12960	12960	3548
243	20241007	161000	2051265270	12960	12960	12960	12960	0
244	20241007	160900	2051265270	12960	12960	12960	12960	0
245	20241007	160800	2051265270	12960	12960	12960	12960	0
246	20241007	160700	2051265270	12960	12960	12960	12960	0
247	20241007	160600	2051265270	12960	12960	12960	12960	0
248	20241007	160500	2051265270	12960	12960	12960	12960	0
249	20241007	160400	2051265270	12960	12960	12960	12960	0
250	20241007	160300	2051265270	12960	12960	12960	12960	0
251	20241007	160200	2051265270	12960	12960	12960	12960	0
252	20241007	160100	2051265270	12960	12960	12960	12960	0
253	20241007	160000	2051265270	12960	12960	12960	12960	0
254	20241007	155900	2051265270	12960	12960	12960	12960	0
255	20241007	155800	2051265270	12960	12960	12960	12960	0
256	20241007	155700	2051265270	12960	12960	12960	12960	0
257	20241007	155600	2051265270	12960	12960	12960	12960	0
258	20241007	155500	2051265270	12960	12960	12960	12960	0
259	20241007	155400	2051265270	12960	12960	12960	12960	0
260	20241007	155300	2051265270	12960	12960	12960	12960	0
261	20241007	155200	2051265270	12960	12960	12960	12960	0
262	20241007	155100	2051265270	12960	12960	12960	12960	0
263	20241007	155000	2051265270	12960	12960	12960	12960	0
264	20241007	154900	2051265270	12960	12960	12960	12960	0
265	20241007	154800	2051265270	12960	12960	12960	12960	0
266	20241007	154700	2051265270	12960	12960	12960	12960	0
267	20241007	154600	2051265270	12960	12960	12960	12960	0
268	20241007	154500	2051265270	12960	12960	12960	12960	0
269	20241007	154400	2051265270	12960	12960	12960	12960	0
270	20241007	154300	2051265270	12960	12960	12960	12960	0
271	20241007	154200	2051265270	12960	12960	12960	12960	0
272	20241007	154100	2051265270	12960	12960	12960	12960	3548
273	20241007	154000	2051265270	12960	12960	12960	12960	0
274	20241007	153900	2051265270	12960	12960	12960	12960	0
275	20241007	153800	2051265270	12960	12960	12960	12960	0
276	20241007	153700	2051265270	12960	12960	12960	12960	0
277	20241007	153600	2051265270	12960	12960	12960	12960	0
278	20241007	153500	2051265270	12960	12960	12960	12960	0
279	20241007	153400	2051265270	12960	12960	12960	12960	0
280	20241007	153300	2051265270	12960	12960	12960	12960	0
281	20241007	153200	2051265270	12960	12960	12960	12960	0
282	20241007	153100	2051265270	12960	12960	12960	12960	0
283	20241007	153000	2051265270	12960	12960	12960	12960	3548
284	20241007	152900	2005283190	12980	12980	12980	12980	0
285	20241007	152800	2005283190	12980	12980	12980	12980	0
286	20241007	152700	2005283190	12980	12980	12980	12980	0
287	20241007	152600	2005283190	12980	12980	12980	12980	0
288	20241007	152500	2005283190	12980	12980	12980	12980	0
289	20241007	152400	2005283190	12980	12980	12980	12980	0
290	20241007	152300	2005283190	12980	12980	12980	12980	0
291	20241007	152200	2005283190	12980	12980	12980	12980	0
292	20241007	152100	2005283190	12980	12980	12980	12980	0
293	20241007	152000	2005283190	12980	12980	12980	12980	0
294	20241007	151900	2005283190	12980	12980	12980	12980	443
295	20241007	151800	1999533050	12990	13000	13000	12990	104
296	20241007	151700	1998182050	13000	12980	13000	12970	1083
297	20241007	151600	1984123680	12980	13000	13000	12980	462
298	20241007	151500	1978122450	13000	12990	13010	12990	862
299	20241007	151400	1966917110	12990	13000	13000	12990	537
300	20241007	151300	1959937030	13000	12960	13000	12960	907
301	20241007	151200	1948172530	12960	12990	13000	12960	2191
302	20241007	151100	1919742580	13000	12990	13000	12990	172
303	20241007	151000	1917507730	13000	13000	13000	12990	139
304	20241007	150900	1915701220	13000	13000	13000	12990	56
305	20241007	150800	1914973240	13010	13010	13010	13010	57
306	20241007	150700	1914231670	13010	13000	13010	13000	121
307	20241007	150600	1912658100	13010	12970	13010	12970	48
308	20241007	150500	1912033740	13010	12970	13010	12970	74
309	20241007	150400	1911071680	12970	12990	13020	12960	1057
310	20241007	150300	1897367000	12980	13030	13030	12980	336
311	20241007	150200	1892999950	13000	13030	13030	13000	682
312	20241007	150100	1884121530	13030	13000	13030	12990	1472
313	20241007	150000	1864962390	13000	13010	13010	13000	820
314	20241007	145900	1854301740	13010	13000	13010	13000	179
315	20241007	145800	1851974410	12980	13000	13000	12960	745
316	20241007	145700	1842313780	13000	13000	13000	13000	58
317	20241007	145600	1841559780	13000	12990	13000	12980	181
318	20241007	145500	1839208650	13000	13000	13000	12990	232
319	20241007	145400	1836194400	13000	13000	13000	13000	57
320	20241007	145300	1835453400	13010	13010	13010	13010	78
321	20241007	145200	1834438620	13010	13010	13010	13010	58
322	20241007	145100	1833684040	13010	13010	13010	13010	57
323	20241007	145000	1832942470	13010	13010	13010	12990	129
324	20241007	144900	1831265200	13010	13010	13010	13010	64
325	20241007	144800	1830432560	13010	13010	13010	13010	91
326	20241007	144700	1829248650	13010	13010	13010	12990	218
327	20241007	144600	1826415870	13010	13010	13010	13010	58
328	20241007	144500	1825661290	13010	13010	13010	13010	90
329	20241007	144400	1824490390	13010	13020	13020	12980	130
330	20241007	144300	1822800330	13020	13020	13020	13020	46
331	20241007	144200	1822201410	13020	13020	13020	13020	93
332	20241007	144100	1820990550	13020	13020	13020	13020	64
333	20241007	144000	1820157270	13020	13020	13020	13020	46
334	20241007	143900	1819558350	13020	13020	13020	13000	100
335	20241007	143800	1818256650	13020	13020	13030	13020	59
336	20241007	143700	1817488350	13020	13020	13020	13020	80
337	20241007	143600	1816446750	13020	13010	13030	13010	54
338	20241007	143500	1815743850	13030	13020	13030	13020	100
339	20241007	143400	1814440970	13020	13020	13020	13020	180
340	20241007	143300	1812097370	13010	12990	13010	12950	876
341	20241007	143200	1800745260	13020	13020	13020	13020	119
342	20241007	143100	1799195880	13020	12990	13020	12990	342
343	20241007	143000	1794749120	12980	12990	12990	12980	58
344	20241007	142900	1793995710	12960	12980	12990	12960	387
345	20241007	142800	1788973990	12980	12970	12980	12970	85
346	20241007	142700	1787870730	12970	12970	12970	12970	96
347	20241007	142600	1786625610	12980	12980	12980	12970	142
348	20241007	142500	1784782840	12980	12990	12990	12960	469
349	20241007	142400	1778701820	12990	12980	12990	12980	646
350	20241007	142300	1770311280	12980	12980	12980	12980	93
351	20241007	142200	1769104140	12980	12970	12980	12960	84
352	20241007	142100	1768014860	12970	12960	12970	12960	59
353	20241007	142000	1767249660	12970	12960	12970	12960	126
354	20241007	141900	1765616240	12960	12950	12960	12950	108
355	20241007	141800	1764217060	12960	12940	12960	12940	265
356	20241007	141700	1760787020	12940	12950	12950	12940	452
357	20241007	141600	1754935570	12960	12960	12960	12960	7
358	20241007	141500	1754844850	12950	12950	12950	12950	380
359	20241007	141400	1749923850	12950	12950	12950	12950	14
360	20241007	141300	1749742550	12950	12950	12950	12950	189
361	20241007	141200	1747295000	12950	12950	12950	12950	1
362	20241007	141100	1747282050	12950	12950	12950	12950	74
363	20241007	141000	1746323750	12950	12950	12950	12950	363
364	20241007	140900	1741622900	12950	12950	12950	12950	0
365	20241007	140800	1741622900	12950	12950	12950	12950	220
366	20241007	140700	1738773900	12950	12950	12950	12950	635
367	20241007	140600	1730550650	12950	12960	12960	12950	205
368	20241007	140500	1727894910	12970	12960	12970	12960	237
369	20241007	140400	1724823380	12960	12960	12960	12960	27
370	20241007	140300	1724473460	12960	12960	12960	12960	31
371	20241007	140200	1724071700	12950	12950	12950	12950	20
372	20241007	140100	1723812700	12950	12950	12950	12950	1
373	20241007	140000	1723799750	12950	12960	12960	12950	400
374	20241007	135900	1718618350	12980	12980	12980	12980	0
375	20241007	135800	1718618350	12980	12980	12980	12980	0
376	20241007	135700	1718618350	12980	12980	12980	12980	0
377	20241007	135600	1718618350	12980	12950	12980	12950	240
378	20241007	135500	1715504350	12950	12950	12950	12950	0
379	20241007	135400	1715504350	12950	12950	12950	12950	1
380	20241007	135300	1715491400	12950	12940	12950	12940	630
381	20241007	135200	1707337390	12940	12950	12950	12940	356
382	20241007	135100	1702727340	12950	12950	12950	12950	15
383	20241007	135000	1702533090	12970	12990	12990	12970	55
384	20241007	134900	1701818660	12950	12960	12960	12950	100
385	20241007	134800	1700523570	12990	12990	12990	12990	0
386	20241007	134700	1700523570	12990	12990	12990	12990	8
387	20241007	134600	1700419650	13000	12950	13000	12950	51
388	20241007	134500	1699759150	12950	12950	12950	12950	0
389	20241007	134400	1699759150	12950	12950	12950	12950	0
390	20241007	134300	1699759150	12950	12950	12950	12950	408
391	20241007	134200	1694475550	12960	12960	12960	12960	10
392	20241007	134100	1694345950	12960	12940	12960	12940	232
393	20241007	134000	1691341410	12940	12950	12950	12930	510
394	20241007	133900	1684741240	12950	12950	12950	12950	377
395	20241007	133800	1679859090	12960	12950	12960	12950	610
396	20241007	133700	1671959480	12950	12960	12960	12950	345
397	20241007	133600	1667488310	12960	12970	12970	12960	761
398	20241007	133500	1657624540	12970	12970	12970	12970	299
399	20241007	133400	1653746510	12970	12980	12980	12970	1066
400	20241007	133300	1639917690	12980	12990	12990	12980	290
401	20241007	133200	1636152030	12990	12990	12990	12990	0
402	20241007	133100	1636152030	12990	13000	13000	12990	2
403	20241007	133000	1636126040	12990	13000	13000	12990	700
404	20241007	132900	1627032990	13000	13000	13000	13000	0
405	20241007	132800	1627032990	13000	13010	13010	13000	1001
406	20241007	132700	1614017950	13010	13010	13010	13010	170
407	20241007	132600	1611806250	13010	13010	13010	13010	188
408	20241007	132500	1609360370	13010	13010	13010	13010	0
409	20241007	132400	1609360370	13010	13010	13010	13010	5
410	20241007	132300	1609295320	13010	13010	13010	13010	100
411	20241007	132200	1607994320	13020	13020	13020	13020	87
412	20241007	132100	1606861580	13020	13020	13020	13020	13
413	20241007	132000	1606692320	13030	13030	13030	13030	248
414	20241007	131900	1603460880	13030	13030	13030	13030	0
415	20241007	131800	1603460880	13030	13030	13030	13030	203
416	20241007	131700	1600815790	13030	13030	13030	13030	0
417	20241007	131600	1600815790	13030	13030	13030	13030	1
418	20241007	131500	1600802760	13010	13010	13010	13010	0
419	20241007	131400	1600802760	13010	13010	13010	13010	1
420	20241007	131300	1600789750	13000	13000	13000	13000	0
421	20241007	131200	1600789750	13000	13000	13000	13000	0
422	20241007	131100	1600789750	13000	13000	13000	13000	32
423	20241007	131000	1600373750	13000	13000	13000	13000	28
424	20241007	130900	1600009750	13000	13010	13010	13000	74
425	20241007	130800	1599047660	13010	13010	13010	13010	0
426	20241007	130700	1599047660	13010	13010	13010	13010	1
427	20241007	130600	1599034650	13000	13000	13000	13000	110
428	20241007	130500	1597604650	13010	13010	13010	13010	31
429	20241007	130400	1597201340	13010	13020	13020	13010	99
430	20241007	130300	1595913340	13020	13030	13030	13020	133
431	20241007	130200	1594181640	13030	13030	13030	13030	0
432	20241007	130100	1594181640	13030	13030	13030	13030	118
433	20241007	130000	1592644100	13030	13030	13030	13030	0
434	20241007	125900	1592644100	13030	13030	13030	13030	0
435	20241007	125800	1592644100	13030	13020	13040	13020	43
436	20241007	125700	1592083940	13020	13040	13040	13020	71
437	20241007	125600	1591158910	13040	13040	13040	13010	487
438	20241007	125500	1584820160	13010	13010	13010	13010	0
439	20241007	125400	1584820160	13010	13010	13010	13010	100
440	20241007	125300	1583519160	13040	13020	13040	13020	30
441	20241007	125200	1583128000	13020	13020	13020	13020	0
442	20241007	125100	1583128000	13020	13020	13020	13010	52
443	20241007	125000	1582450970	13000	13000	13000	13000	12
444	20241007	124900	1582294970	13000	13000	13000	13000	1
445	20241007	124800	1582281970	13020	13020	13020	13020	2
446	20241007	124700	1582255930	13010	13010	13010	13010	147
447	20241007	124600	1580343460	13000	13000	13000	13000	140
448	20241007	124500	1578523460	13000	12990	13000	12990	165
449	20241007	124400	1576379150	13000	13000	13000	12990	33
450	20241007	124300	1575950180	12990	12990	12990	12990	78
451	20241007	124200	1574936960	13000	12990	13000	12990	22
452	20241007	124100	1574650970	12990	12990	12990	12990	0
453	20241007	124000	1574650970	12990	13000	13000	12990	8
454	20241007	123900	1574546980	12990	12990	12990	12990	40
455	20241007	123800	1574027380	12990	12980	12990	12980	94
456	20241007	123700	1572806440	12980	12990	12990	12980	14
457	20241007	123600	1572624690	12990	12990	12990	12990	120
458	20241007	123500	1571065890	13000	13000	13000	13000	82
459	20241007	123400	1569999890	13000	13000	13000	13000	1
460	20241007	123300	1569986890	12990	12980	12990	12980	67
461	20241007	123200	1569117060	12980	12980	12980	12980	1
462	20241007	123100	1569104080	12980	12990	12990	12980	341
463	20241007	123000	1564677890	12980	12980	12980	12980	96
464	20241007	122900	1563431810	12990	12990	12990	12990	7
465	20241007	122800	1563340880	12980	12980	12980	12980	0
466	20241007	122700	1563340880	12980	12980	12980	12980	0
467	20241007	122600	1563340880	12980	13010	13010	12980	30
468	20241007	122500	1562951150	13010	13010	13010	13010	1
469	20241007	122400	1562938140	13000	12990	13000	12980	928
470	20241007	122300	1550876620	13000	13000	13000	13000	1
471	20241007	122200	1550863620	12990	13000	13000	12990	101
472	20241007	122100	1549551620	12980	12980	12980	12980	0
473	20241007	122000	1549551620	12980	12990	12990	12970	673
474	20241007	121900	1540815980	12980	12980	12980	12980	0
475	20241007	121800	1540815980	12980	12980	12980	12980	0
476	20241007	121700	1540815980	12980	12990	12990	12980	434
477	20241007	121600	1535181740	12990	13000	13000	12990	54
478	20241007	121500	1534480040	13010	13010	13010	13010	0
479	20241007	121400	1534480040	13010	13010	13010	13010	0
480	20241007	121300	1534480040	13010	12990	13010	12990	80
481	20241007	121200	1533440800	12990	12990	12990	12990	21
482	20241007	121100	1533168010	12990	12990	12990	12990	86
483	20241007	121000	1532050870	12990	12990	12990	12980	159
484	20241007	120900	1529987020	12990	13000	13000	12990	359
485	20241007	120800	1525322910	13010	13010	13010	13010	0
486	20241007	120700	1525322910	13010	13010	13010	13010	1
487	20241007	120600	1525309900	13020	12990	13020	12990	5
488	20241007	120500	1525244830	12980	12990	12990	12980	438
489	20241007	120400	1519557710	13000	12990	13000	12990	176
490	20241007	120300	1517271460	12990	12990	12990	12990	262
491	20241007	120200	1513868080	12990	12990	12990	12990	74
492	20241007	120100	1512906820	12990	12990	12990	12990	0
493	20241007	120000	1512906820	12990	12990	12990	12990	141
494	20241007	115900	1511075230	12990	13010	13010	12990	478
495	20241007	115800	1504865900	13010	13010	13010	13010	0
496	20241007	115700	1504865900	13010	12990	13010	12990	188
497	20241007	115600	1502420080	13000	13000	13000	13000	30
498	20241007	115500	1502030080	13000	13000	13000	13000	1
499	20241007	115400	1502017080	13000	12990	13000	12980	45
500	20241007	115300	1501432870	12990	12990	12990	12990	308
501	20241007	115200	1497431950	12990	12990	12990	12990	15
502	20241007	115100	1497237100	13000	13010	13010	13000	7
503	20241007	115000	1497146090	13010	13010	13010	13010	0
504	20241007	114900	1497146090	13010	13010	13010	13010	43
505	20241007	114800	1496586660	13010	13010	13010	13010	1
506	20241007	114700	1496573650	13010	13010	13010	13010	50
507	20241007	114600	1495923150	13000	13010	13010	13000	1119
508	20241007	114500	1481376050	13000	13040	13040	13000	452
509	20241007	114400	1475494570	13040	13040	13040	13040	208
510	20241007	114300	1472782250	13030	13030	13030	13030	0
511	20241007	114200	1472782250	13030	13050	13050	13030	121
512	20241007	114100	1471204330	13050	13050	13050	13050	0
513	20241007	114000	1471204330	13050	13050	13050	13050	5
514	20241007	113900	1471139080	13030	13030	13030	13030	1
515	20241007	113800	1471126050	13020	13020	13020	13020	0
516	20241007	113700	1471126050	13020	13020	13020	13020	73
517	20241007	113600	1470175590	13020	13000	13020	13000	16
518	20241007	113500	1469967570	12980	12980	12980	12980	0
519	20241007	113400	1469967570	12980	12990	12990	12980	201
520	20241007	113300	1467358330	12980	12990	12990	12980	345
521	20241007	113200	1462878780	13020	13030	13030	13020	3
522	20241007	113100	1462839700	13040	13040	13040	13040	1
523	20241007	113000	1462826660	12990	13010	13010	12990	805
524	20241007	112900	1452361210	13010	13010	13010	13010	144
525	20241007	112800	1450487770	13010	13010	13010	13010	0
526	20241007	112700	1450487770	13010	13010	13010	13010	18
527	20241007	112600	1450253590	13000	13000	13000	13000	0
528	20241007	112500	1450253590	13000	13000	13000	13000	220
529	20241007	112400	1447393590	13000	13040	13040	13000	2
530	20241007	112300	1447367550	13050	13050	13050	13000	419
531	20241007	112200	1441920450	13060	13060	13060	13000	2017
532	20241007	112100	1415682780	13060	13060	13060	13060	153
533	20241007	112000	1413684600	13070	13010	13070	13000	116
534	20241007	111900	1412174000	13010	13010	13010	13010	1
535	20241007	111800	1412160990	13010	13010	13010	13010	325
536	20241007	111700	1407932740	13010	13020	13020	13010	170
537	20241007	111600	1405720030	13020	13020	13020	13020	20
538	20241007	111500	1405459630	13010	13010	13010	13010	156
539	20241007	111400	1403430070	13010	13010	13010	13010	0
540	20241007	111300	1403430070	13010	13020	13020	13010	104
541	20241007	111200	1402076190	13020	13020	13020	13020	55
542	20241007	111100	1401360090	13020	13020	13020	13020	100
543	20241007	111000	1400058090	13020	13020	13020	13020	1
544	20241007	110900	1400045070	13000	13010	13010	13000	390
545	20241007	110800	1394973550	13060	13060	13060	13060	85
546	20241007	110700	1393863450	13010	13020	13020	13010	250
547	20241007	110600	1390610940	13010	13020	13020	13010	10
548	20241007	110500	1390480830	13010	13010	13010	13010	30
549	20241007	110400	1390090530	13010	13040	13040	13010	33
550	20241007	110300	1389661160	13070	13030	13070	13030	19
551	20241007	110200	1389413350	13000	13000	13030	13000	87
552	20241007	110100	1388281960	13000	13000	13000	13000	100
553	20241007	110000	1386981960	13000	13010	13010	13000	52
554	20241007	105900	1386305950	13000	13010	13010	13000	226
555	20241007	105800	1383367640	13000	13000	13000	13000	1
556	20241007	105700	1383354640	13000	13000	13000	13000	0
557	20241007	105600	1383354640	13000	13000	13000	13000	32
558	20241007	105500	1382938640	13000	13000	13000	12980	205
559	20241007	105400	1380274210	13000	13000	13000	13000	9
560	20241007	105300	1380157210	13000	13000	13000	13000	32
561	20241007	105200	1379741210	12990	12990	12990	12990	45
562	20241007	105100	1379156660	12960	12970	12990	12960	639
563	20241007	105000	1370867600	12970	12990	12990	12960	3895
564	20241007	104900	1320350740	13000	13010	13010	13000	980
565	20241007	104800	1307609740	13010	13030	13030	13010	174
566	20241007	104700	1305343800	13010	13030	13030	13010	1091
567	20241007	104600	1291143110	13030	13040	13040	13030	575
568	20241007	104500	1283650640	13040	13070	13070	13040	834
569	20241007	104400	1272764270	13070	13070	13070	13070	159
570	20241007	104300	1270686140	13070	13080	13080	13070	744
571	20241007	104200	1260957350	13080	13080	13080	13080	1057
572	20241007	104100	1247131790	13080	13090	13110	13080	564
573	20241007	104000	1239750660	13090	13110	13110	13090	697
574	20241007	103900	1230614720	13110	13110	13110	13110	0
575	20241007	103800	1230614720	13110	13120	13120	13110	241
576	20241007	103700	1227455060	13140	13140	13140	13140	0
577	20241007	103600	1227455060	13140	13110	13150	13110	365
578	20241007	103500	1222668070	13120	13120	13120	13120	192
579	20241007	103400	1220149030	13120	13120	13140	13120	83
580	20241007	103300	1219059780	13120	13130	13130	13120	670
581	20241007	103200	1210265590	13130	13150	13150	13130	1000
582	20241007	103100	1197131540	13150	13160	13160	13150	58
583	20241007	103000	1196368320	13180	13150	13180	13150	65
584	20241007	102900	1195512820	13150	13160	13190	13140	1248
585	20241007	102800	1179104290	13160	13230	13240	13160	3280
586	20241007	102700	1135809640	13220	13190	13230	13190	2112
587	20241007	102600	1107881670	13210	13190	13220	13180	2199
588	20241007	102500	1078849570	13210	13180	13210	13150	1784
589	20241007	102400	1055313720	13150	13130	13180	13120	521
590	20241007	102300	1048464820	13120	13110	13130	13100	291
591	20241007	102200	1044648160	13120	13080	13130	13080	1077
592	20241007	102100	1030540800	13130	13090	13130	13070	979
593	20241007	102000	1017714400	13070	13070	13070	13070	270
594	20241007	101900	1014185500	13070	13090	13090	13070	134
595	20241007	101800	1012434080	13100	13090	13100	13080	309
596	20241007	101700	1008392320	13080	13080	13080	13070	109
597	20241007	101600	1006966630	13080	13090	13130	13080	269
598	20241007	101500	1003445690	13080	13120	13130	13080	171
599	20241007	101400	1001206150	13140	13090	13140	13090	102
600	20241007	101300	999867330	13070	13080	13080	13070	711
601	20241007	101200	990573420	13080	13110	13110	13080	865
602	20241007	101100	979251790	13100	13120	13120	13100	1251
603	20241007	101000	962853170	13120	13150	13150	13120	1679
604	20241007	100900	940803640	13150	13190	13210	13150	2503
605	20241007	100800	907805220	13210	13190	13210	13180	2068
606	20241007	100700	880502100	13200	13190	13210	13180	2031
607	20241007	100600	853700430	13210	13170	13230	13150	6529
608	20241007	100500	767586120	13200	13160	13220	13150	8845
609	20241007	100400	651001620	13160	13040	13170	13040	4746
610	20241007	100300	588682220	13060	12990	13060	12990	471
611	20241007	100200	582537100	13050	13000	13050	12980	639
612	20241007	100100	574222810	12970	12990	12990	12970	332
613	20241007	100000	569913770	12990	12990	12990	12990	8
614	20241007	095900	569809850	12990	12990	12990	12990	200
615	20241007	095800	567211850	12980	12980	12980	12980	68
616	20241007	095700	566329210	12980	12990	12990	12980	101
617	20241007	095600	565017520	12980	12990	12990	12980	125
618	20241007	095500	563394390	12990	13010	13010	12990	337
619	20241007	095400	559012080	13020	13020	13020	13020	11
620	20241007	095300	558868860	13020	13000	13020	13000	16
621	20241007	095200	558660780	12990	13000	13000	12990	321
622	20241007	095100	554490130	13000	13000	13000	13000	484
623	20241007	095000	548198130	13020	13050	13050	13020	50
624	20241007	094900	547546530	13050	13070	13070	13020	458
625	20241007	094800	541570190	13070	13020	13080	13020	1774
626	20241007	094700	518414100	13020	12980	13020	12970	697
627	20241007	094600	509363220	12980	13000	13000	12980	286
628	20241007	094500	505646320	13000	12960	13000	12960	210
629	20241007	094400	502923040	12960	12950	12960	12950	25
630	20241007	094300	502599150	12940	12950	12950	12940	409
631	20241007	094200	497305000	12940	12980	12980	12940	745
632	20241007	094100	487653480	12950	12990	12990	12950	756
633	20241007	094000	477847220	12990	13020	13020	12980	984
634	20241007	093900	465059700	13000	13000	13030	13000	1348
635	20241007	093800	447520940	13010	12990	13020	12970	1570
636	20241007	093700	427132030	13020	12960	13020	12960	1535
637	20241007	093600	407186920	13000	12980	13000	12940	1142
638	20241007	093500	392368690	12940	12930	12990	12930	1229
639	20241007	093400	376428540	12960	12910	12960	12910	564
640	20241007	093300	369132840	12920	12910	12920	12900	577
641	20241007	093200	361684490	12920	12920	12920	12920	239
642	20241007	093100	358596610	12920	12910	12920	12910	130
643	20241007	093000	356917800	12900	12930	12930	12900	691
644	20241007	092900	347996610	12930	12930	12930	12930	116
645	20241007	092800	346496730	12930	12960	12960	12930	198
646	20241007	092700	343934150	12960	12960	12960	12960	3
647	20241007	092600	343895270	12910	12960	12970	12910	1626
648	20241007	092500	322850640	12960	12960	12960	12960	128
649	20241007	092400	321191760	12970	12940	12970	12940	870
650	20241007	092300	309919580	12940	12940	12940	12930	171
651	20241007	092200	307708360	12940	12930	12940	12930	271
652	20241007	092100	304204030	12930	12930	12950	12930	710
653	20241007	092000	295023710	12940	12930	12940	12930	69
654	20241007	091900	294130940	12960	12930	12960	12910	1256
655	20241007	091800	277890180	12930	12920	12930	12920	196
656	20241007	091700	275357380	12910	12930	12930	12910	3
657	20241007	091600	275318610	12930	12920	12930	12910	657
658	20241007	091500	266831110	12910	12920	12920	12910	618
659	20241007	091400	258852500	12920	12930	12930	12900	1639
660	20241007	091300	237691460	12910	12920	12920	12910	675
661	20241007	091200	228977200	12920	12930	12930	12920	1378
662	20241007	091100	211169630	12960	12930	12960	12910	142
663	20241007	091000	209332160	12930	12960	12960	12930	204
664	20241007	090900	206691280	12960	12940	12960	12900	728
665	20241007	090800	197272380	12900	12940	12950	12900	707
666	20241007	090700	188146490	12940	12900	12940	12900	475
667	20241007	090600	182015030	12930	12910	12940	12900	1254
668	20241007	090500	165828000	12910	12930	12930	12890	1360
669	20241007	090400	148280560	12930	12960	12960	12930	260
670	20241007	090300	144913490	12960	12910	12960	12910	2078
671	20241007	090200	118077170	12930	12980	12990	12910	3174
672	20241007	090100	77025080	13000	13000	13020	12960	961
673	20241007	090000	64533220	13000	12920	13040	12920	3778