KissMeData/088340/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200100	1667387180	12770	12770	12770	12770	1274
3	20241018	200000	1667387180	12770	12770	12770	12770	0
4	20241018	195900	1667387180	12770	12770	12770	12770	0
5	20241018	195800	1667387180	12770	12770	12770	12770	0
6	20241018	195700	1667387180	12770	12770	12770	12770	0
7	20241018	195600	1667387180	12770	12770	12770	12770	0
8	20241018	195500	1667387180	12770	12770	12770	12770	0
9	20241018	195400	1667387180	12770	12770	12770	12770	0
10	20241018	195300	1667387180	12770	12770	12770	12770	0
11	20241018	195200	1667387180	12770	12770	12770	12770	0
12	20241018	195100	1667387180	12770	12770	12770	12770	0
13	20241018	195000	1667387180	12770	12770	12770	12770	0
14	20241018	194900	1667387180	12770	12770	12770	12770	0
15	20241018	194800	1667387180	12770	12770	12770	12770	0
16	20241018	194700	1667387180	12770	12770	12770	12770	0
17	20241018	194600	1667387180	12770	12770	12770	12770	0
18	20241018	194500	1667387180	12770	12770	12770	12770	0
19	20241018	194400	1667387180	12770	12770	12770	12770	0
20	20241018	194300	1667387180	12770	12770	12770	12770	0
21	20241018	194200	1667387180	12770	12770	12770	12770	0
22	20241018	194100	1667387180	12770	12770	12770	12770	0
23	20241018	194000	1667387180	12770	12770	12770	12770	0
24	20241018	193900	1667387180	12770	12770	12770	12770	0
25	20241018	193800	1667387180	12770	12770	12770	12770	0
26	20241018	193700	1667387180	12770	12770	12770	12770	0
27	20241018	193600	1667387180	12770	12770	12770	12770	0
28	20241018	193500	1667387180	12770	12770	12770	12770	0
29	20241018	193400	1667387180	12770	12770	12770	12770	0
30	20241018	193300	1667387180	12770	12770	12770	12770	0
31	20241018	193200	1667387180	12770	12770	12770	12770	0
32	20241018	193100	1667387180	12770	12770	12770	12770	1274
33	20241018	193000	1667387180	12770	12770	12770	12770	0
34	20241018	192900	1667387180	12770	12770	12770	12770	0
35	20241018	192800	1667387180	12770	12770	12770	12770	0
36	20241018	192700	1667387180	12770	12770	12770	12770	0
37	20241018	192600	1667387180	12770	12770	12770	12770	0
38	20241018	192500	1667387180	12770	12770	12770	12770	0
39	20241018	192400	1667387180	12770	12770	12770	12770	0
40	20241018	192300	1667387180	12770	12770	12770	12770	0
41	20241018	192200	1667387180	12770	12770	12770	12770	0
42	20241018	192100	1667387180	12770	12770	12770	12770	0
43	20241018	192000	1667387180	12770	12770	12770	12770	0
44	20241018	191900	1667387180	12770	12770	12770	12770	0
45	20241018	191800	1667387180	12770	12770	12770	12770	0
46	20241018	191700	1667387180	12770	12770	12770	12770	0
47	20241018	191600	1667387180	12770	12770	12770	12770	0
48	20241018	191500	1667387180	12770	12770	12770	12770	0
49	20241018	191400	1667387180	12770	12770	12770	12770	0
50	20241018	191300	1667387180	12770	12770	12770	12770	0
51	20241018	191200	1667387180	12770	12770	12770	12770	0
52	20241018	191100	1667387180	12770	12770	12770	12770	0
53	20241018	191000	1667387180	12770	12770	12770	12770	0
54	20241018	190900	1667387180	12770	12770	12770	12770	0
55	20241018	190800	1667387180	12770	12770	12770	12770	0
56	20241018	190700	1667387180	12770	12770	12770	12770	0
57	20241018	190600	1667387180	12770	12770	12770	12770	0
58	20241018	190500	1667387180	12770	12770	12770	12770	0
59	20241018	190400	1667387180	12770	12770	12770	12770	0
60	20241018	190300	1667387180	12770	12770	12770	12770	0
61	20241018	190200	1667387180	12770	12770	12770	12770	0
62	20241018	190100	1667387180	12770	12770	12770	12770	1274
63	20241018	190000	1667387180	12770	12770	12770	12770	0
64	20241018	185900	1667387180	12770	12770	12770	12770	0
65	20241018	185800	1667387180	12770	12770	12770	12770	0
66	20241018	185700	1667387180	12770	12770	12770	12770	0
67	20241018	185600	1667387180	12770	12770	12770	12770	0
68	20241018	185500	1667387180	12770	12770	12770	12770	0
69	20241018	185400	1667387180	12770	12770	12770	12770	0
70	20241018	185300	1667387180	12770	12770	12770	12770	0
71	20241018	185200	1667387180	12770	12770	12770	12770	0
72	20241018	185100	1667387180	12770	12770	12770	12770	0
73	20241018	185000	1667387180	12770	12770	12770	12770	0
74	20241018	184900	1667387180	12770	12770	12770	12770	0
75	20241018	184800	1667387180	12770	12770	12770	12770	0
76	20241018	184700	1667387180	12770	12770	12770	12770	0
77	20241018	184600	1667387180	12770	12770	12770	12770	0
78	20241018	184500	1667387180	12770	12770	12770	12770	0
79	20241018	184400	1667387180	12770	12770	12770	12770	0
80	20241018	184300	1667387180	12770	12770	12770	12770	0
81	20241018	184200	1667387180	12770	12770	12770	12770	0
82	20241018	184100	1667387180	12770	12770	12770	12770	0
83	20241018	184000	1667387180	12770	12770	12770	12770	0
84	20241018	183900	1667387180	12770	12770	12770	12770	0
85	20241018	183800	1667387180	12770	12770	12770	12770	0
86	20241018	183700	1667387180	12770	12770	12770	12770	0
87	20241018	183600	1667387180	12770	12770	12770	12770	0
88	20241018	183500	1667387180	12770	12770	12770	12770	0
89	20241018	183400	1667387180	12770	12770	12770	12770	0
90	20241018	183300	1667387180	12770	12770	12770	12770	0
91	20241018	183200	1667387180	12770	12770	12770	12770	0
92	20241018	183100	1667387180	12770	12770	12770	12770	1274
93	20241018	183000	1667387180	12770	12770	12770	12770	0
94	20241018	182900	1667387180	12770	12770	12770	12770	0
95	20241018	182800	1667387180	12770	12770	12770	12770	0
96	20241018	182700	1667387180	12770	12770	12770	12770	0
97	20241018	182600	1667387180	12770	12770	12770	12770	0
98	20241018	182500	1667387180	12770	12770	12770	12770	0
99	20241018	182400	1667387180	12770	12770	12770	12770	0
100	20241018	182300	1667387180	12770	12770	12770	12770	0
101	20241018	182200	1667387180	12770	12770	12770	12770	0
102	20241018	182100	1667387180	12770	12770	12770	12770	0
103	20241018	182000	1667387180	12770	12770	12770	12770	0
104	20241018	181900	1667387180	12770	12770	12770	12770	0
105	20241018	181800	1667387180	12770	12770	12770	12770	0
106	20241018	181700	1667387180	12770	12770	12770	12770	0
107	20241018	181600	1667387180	12770	12770	12770	12770	0
108	20241018	181500	1667387180	12770	12770	12770	12770	0
109	20241018	181400	1667387180	12770	12770	12770	12770	0
110	20241018	181300	1667387180	12770	12770	12770	12770	0
111	20241018	181200	1667387180	12770	12770	12770	12770	0
112	20241018	181100	1667387180	12770	12770	12770	12770	0
113	20241018	181000	1667387180	12770	12770	12770	12770	0
114	20241018	180900	1667387180	12770	12770	12770	12770	0
115	20241018	180800	1667387180	12770	12770	12770	12770	0
116	20241018	180700	1667387180	12770	12770	12770	12770	0
117	20241018	180600	1667387180	12770	12770	12770	12770	0
118	20241018	180500	1667387180	12770	12770	12770	12770	0
119	20241018	180400	1667387180	12770	12770	12770	12770	0
120	20241018	180300	1667387180	12770	12770	12770	12770	0
121	20241018	180200	1667387180	12770	12770	12770	12770	0
122	20241018	180100	1667387180	12770	12770	12770	12770	1274
123	20241018	180000	1667387180	12770	12770	12770	12770	0
124	20241018	175900	1667387180	12770	12770	12770	12770	0
125	20241018	175800	1667387180	12770	12770	12770	12770	0
126	20241018	175700	1667387180	12770	12770	12770	12770	0
127	20241018	175600	1667387180	12770	12770	12770	12770	0
128	20241018	175500	1667387180	12770	12770	12770	12770	0
129	20241018	175400	1667387180	12770	12770	12770	12770	0
130	20241018	175300	1667387180	12770	12770	12770	12770	0
131	20241018	175200	1667387180	12770	12770	12770	12770	0
132	20241018	175100	1667387180	12770	12770	12770	12770	0
133	20241018	175000	1667387180	12770	12770	12770	12770	0
134	20241018	174900	1667387180	12770	12770	12770	12770	0
135	20241018	174800	1667387180	12770	12770	12770	12770	0
136	20241018	174700	1667387180	12770	12770	12770	12770	0
137	20241018	174600	1667387180	12770	12770	12770	12770	0
138	20241018	174500	1667387180	12770	12770	12770	12770	0
139	20241018	174400	1667387180	12770	12770	12770	12770	0
140	20241018	174300	1667387180	12770	12770	12770	12770	0
141	20241018	174200	1667387180	12770	12770	12770	12770	0
142	20241018	174100	1667387180	12770	12770	12770	12770	0
143	20241018	174000	1667387180	12770	12770	12770	12770	0
144	20241018	173900	1667387180	12770	12770	12770	12770	0
145	20241018	173800	1667387180	12770	12770	12770	12770	0
146	20241018	173700	1667387180	12770	12770	12770	12770	0
147	20241018	173600	1667387180	12770	12770	12770	12770	0
148	20241018	173500	1667387180	12770	12770	12770	12770	0
149	20241018	173400	1667387180	12770	12770	12770	12770	0
150	20241018	173300	1667387180	12770	12770	12770	12770	0
151	20241018	173200	1667387180	12770	12770	12770	12770	0
152	20241018	173100	1667387180	12770	12770	12770	12770	1274
153	20241018	173000	1667387180	12770	12770	12770	12770	0
154	20241018	172900	1667387180	12770	12770	12770	12770	0
155	20241018	172800	1667387180	12770	12770	12770	12770	0
156	20241018	172700	1667387180	12770	12770	12770	12770	0
157	20241018	172600	1667387180	12770	12770	12770	12770	0
158	20241018	172500	1667387180	12770	12770	12770	12770	0
159	20241018	172400	1667387180	12770	12770	12770	12770	0
160	20241018	172300	1667387180	12770	12770	12770	12770	0
161	20241018	172200	1667387180	12770	12770	12770	12770	0
162	20241018	172100	1667387180	12770	12770	12770	12770	0
163	20241018	172000	1667387180	12770	12770	12770	12770	0
164	20241018	171900	1667387180	12770	12770	12770	12770	0
165	20241018	171800	1667387180	12770	12770	12770	12770	0
166	20241018	171700	1667387180	12770	12770	12770	12770	0
167	20241018	171600	1667387180	12770	12770	12770	12770	0
168	20241018	171500	1667387180	12770	12770	12770	12770	0
169	20241018	171400	1667387180	12770	12770	12770	12770	0
170	20241018	171300	1667387180	12770	12770	12770	12770	0
171	20241018	171200	1667387180	12770	12770	12770	12770	0
172	20241018	171100	1667387180	12770	12770	12770	12770	0
173	20241018	171000	1667387180	12770	12770	12770	12770	0
174	20241018	170900	1667387180	12770	12770	12770	12770	0
175	20241018	170800	1667387180	12770	12770	12770	12770	0
176	20241018	170700	1667387180	12770	12770	12770	12770	0
177	20241018	170600	1667387180	12770	12770	12770	12770	0
178	20241018	170500	1667387180	12770	12770	12770	12770	0
179	20241018	170400	1667387180	12770	12770	12770	12770	0
180	20241018	170300	1667387180	12770	12770	12770	12770	0
181	20241018	170200	1667387180	12770	12770	12770	12770	0
182	20241018	170100	1667387180	12770	12770	12770	12770	1274
183	20241018	170000	1667387180	12770	12770	12770	12770	0
184	20241018	165900	1667387180	12770	12770	12770	12770	0
185	20241018	165800	1667387180	12770	12770	12770	12770	0
186	20241018	165700	1667387180	12770	12770	12770	12770	0
187	20241018	165600	1667387180	12770	12770	12770	12770	0
188	20241018	165500	1667387180	12770	12770	12770	12770	0
189	20241018	165400	1667387180	12770	12770	12770	12770	0
190	20241018	165300	1667387180	12770	12770	12770	12770	0
191	20241018	165200	1667387180	12770	12770	12770	12770	0
192	20241018	165100	1667387180	12770	12770	12770	12770	0
193	20241018	165000	1667387180	12770	12770	12770	12770	0
194	20241018	164900	1667387180	12770	12770	12770	12770	0
195	20241018	164800	1667387180	12770	12770	12770	12770	0
196	20241018	164700	1667387180	12770	12770	12770	12770	0
197	20241018	164600	1667387180	12770	12770	12770	12770	0
198	20241018	164500	1667387180	12770	12770	12770	12770	0
199	20241018	164400	1667387180	12770	12770	12770	12770	0
200	20241018	164300	1667387180	12770	12770	12770	12770	0
201	20241018	164200	1667387180	12770	12770	12770	12770	0
202	20241018	164100	1667387180	12770	12770	12770	12770	0
203	20241018	164000	1667387180	12770	12770	12770	12770	0
204	20241018	163900	1667387180	12770	12770	12770	12770	0
205	20241018	163800	1667387180	12770	12770	12770	12770	0
206	20241018	163700	1667387180	12770	12770	12770	12770	0
207	20241018	163600	1667387180	12770	12770	12770	12770	0
208	20241018	163500	1667387180	12770	12770	12770	12770	0
209	20241018	163400	1667387180	12770	12770	12770	12770	0
210	20241018	163300	1667387180	12770	12770	12770	12770	0
211	20241018	163200	1667387180	12770	12770	12770	12770	0
212	20241018	163100	1667387180	12770	12770	12770	12770	1274
213	20241018	163000	1667387180	12770	12770	12770	12770	0
214	20241018	162900	1667387180	12770	12770	12770	12770	0
215	20241018	162800	1667387180	12770	12770	12770	12770	0
216	20241018	162700	1667387180	12770	12770	12770	12770	0
217	20241018	162600	1667387180	12770	12770	12770	12770	0
218	20241018	162500	1667387180	12770	12770	12770	12770	0
219	20241018	162400	1667387180	12770	12770	12770	12770	0
220	20241018	162300	1667387180	12770	12770	12770	12770	0
221	20241018	162200	1667387180	12770	12770	12770	12770	0
222	20241018	162100	1667387180	12770	12770	12770	12770	0
223	20241018	162000	1667387180	12770	12770	12770	12770	0
224	20241018	161900	1667387180	12770	12770	12770	12770	0
225	20241018	161800	1667387180	12770	12770	12770	12770	0
226	20241018	161700	1667387180	12770	12770	12770	12770	0
227	20241018	161600	1667387180	12770	12770	12770	12770	0
228	20241018	161500	1667387180	12770	12770	12770	12770	0
229	20241018	161400	1667387180	12770	12770	12770	12770	0
230	20241018	161300	1667387180	12770	12770	12770	12770	0
231	20241018	161200	1667387180	12770	12770	12770	12770	0
232	20241018	161100	1667387180	12770	12770	12770	12770	0
233	20241018	161000	1667387180	12770	12770	12770	12770	0
234	20241018	160900	1667387180	12770	12770	12770	12770	0
235	20241018	160800	1667387180	12770	12770	12770	12770	0
236	20241018	160700	1667387180	12770	12770	12770	12770	0
237	20241018	160600	1667387180	12770	12770	12770	12770	0
238	20241018	160500	1667387180	12770	12770	12770	12770	0
239	20241018	160400	1667387180	12770	12770	12770	12770	0
240	20241018	160300	1667387180	12770	12770	12770	12770	0
241	20241018	160200	1667387180	12770	12770	12770	12770	0
242	20241018	160100	1667387180	12770	12770	12770	12770	1274
243	20241018	160000	1667387180	12770	12770	12770	12770	0
244	20241018	155900	1667387180	12770	12770	12770	12770	0
245	20241018	155800	1667387180	12770	12770	12770	12770	0
246	20241018	155700	1667387180	12770	12770	12770	12770	0
247	20241018	155600	1667387180	12770	12770	12770	12770	0
248	20241018	155500	1667387180	12770	12770	12770	12770	0
249	20241018	155400	1667387180	12770	12770	12770	12770	0
250	20241018	155300	1667387180	12770	12770	12770	12770	0
251	20241018	155200	1667387180	12770	12770	12770	12770	0
252	20241018	155100	1667387180	12770	12770	12770	12770	0
253	20241018	155000	1667387180	12770	12770	12770	12770	0
254	20241018	154900	1667387180	12770	12770	12770	12770	0
255	20241018	154800	1667387180	12770	12770	12770	12770	0
256	20241018	154700	1667387180	12770	12770	12770	12770	0
257	20241018	154600	1667387180	12770	12770	12770	12770	0
258	20241018	154500	1667387180	12770	12770	12770	12770	0
259	20241018	154400	1667387180	12770	12770	12770	12770	0
260	20241018	154300	1667387180	12770	12770	12770	12770	0
261	20241018	154200	1667387180	12770	12770	12770	12770	0
262	20241018	154100	1667387180	12770	12770	12770	12770	0
263	20241018	154000	1667387180	12770	12770	12770	12770	0
264	20241018	153900	1667387180	12770	12770	12770	12770	0
265	20241018	153800	1667387180	12770	12770	12770	12770	0
266	20241018	153700	1667387180	12770	12770	12770	12770	0
267	20241018	153600	1667387180	12770	12770	12770	12770	0
268	20241018	153500	1667387180	12770	12770	12770	12770	0
269	20241018	153400	1667387180	12770	12770	12770	12770	0
270	20241018	153300	1667387180	12770	12770	12770	12770	0
271	20241018	153200	1667387180	12770	12770	12770	12770	0
272	20241018	153100	1667387180	12770	12770	12770	12770	1274
273	20241018	153000	1667387180	12770	12770	12770	12770	1274
274	20241018	152900	1651118200	12770	12770	12770	12770	0
275	20241018	152800	1651118200	12770	12770	12770	12770	0
276	20241018	152700	1651118200	12770	12770	12770	12770	0
277	20241018	152600	1651118200	12770	12770	12770	12770	0
278	20241018	152500	1651118200	12770	12770	12770	12770	0
279	20241018	152400	1651118200	12770	12770	12770	12770	0
280	20241018	152300	1651118200	12770	12770	12770	12770	0
281	20241018	152200	1651118200	12770	12770	12770	12770	0
282	20241018	152100	1651118200	12770	12770	12770	12770	0
283	20241018	152000	1651118200	12770	12770	12770	12770	0
284	20241018	151900	1651118200	12770	12720	12770	12710	1194
285	20241018	151800	1635898010	12710	12730	12770	12700	1911
286	20241018	151700	1611602850	12760	12770	12770	12730	56
287	20241018	151600	1610889430	12770	12770	12770	12770	29
288	20241018	151500	1610519100	12770	12750	12770	12740	523
289	20241018	151400	1603847600	12740	12750	12750	12720	62
290	20241018	151300	1603057660	12750	12740	12750	12730	525
291	20241018	151200	1596370520	12740	12750	12750	12740	42
292	20241018	151100	1595835170	12740	12760	12760	12740	35
293	20241018	151000	1595388860	12760	12740	12760	12730	37
294	20241018	150900	1594917170	12740	12740	12760	12740	67
295	20241018	150800	1594063380	12740	12750	12760	12730	178
296	20241018	150700	1591795670	12750	12720	12750	12720	810
297	20241018	150600	1581487930	12700	12710	12730	12700	355
298	20241018	150500	1576973780	12710	12710	12710	12700	154
299	20241018	150400	1575017640	12710	12710	12710	12710	32
300	20241018	150300	1574610920	12710	12700	12720	12700	447
301	20241018	150200	1568930940	12700	12700	12700	12690	39
302	20241018	150100	1568435760	12700	12720	12720	12700	135
303	20241018	150000	1566721100	12720	12680	12720	12680	491
304	20241018	145900	1560488220	12680	12710	12710	12680	105
305	20241018	145800	1559155480	12700	12700	12720	12690	250
306	20241018	145700	1555979390	12700	12690	12700	12690	50
307	20241018	145600	1555344460	12690	12680	12690	12680	28
308	20241018	145500	1554989300	12680	12680	12680	12680	84
309	20241018	145400	1553924180	12690	12660	12690	12620	235
310	20241018	145300	1550950650	12670	12670	12670	12670	3
311	20241018	145200	1550912640	12680	12680	12680	12680	2
312	20241018	145100	1550887280	12610	12690	12690	12610	45
313	20241018	145000	1550319020	12610	12690	12690	12610	1488
314	20241018	144900	1531527730	12700	12690	12700	12690	92
315	20241018	144800	1530359800	12690	12690	12690	12690	1
316	20241018	144700	1530347110	12690	12690	12690	12690	1
317	20241018	144600	1530334420	12680	12660	12680	12660	27
318	20241018	144500	1529992580	12670	12670	12670	12670	0
319	20241018	144400	1529992580	12670	12670	12670	12670	2
320	20241018	144300	1529967240	12670	12680	12680	12670	277
321	20241018	144200	1526457630	12680	12680	12680	12680	4
322	20241018	144100	1526406910	12680	12680	12680	12680	107
323	20241018	144000	1525050150	12680	12680	12680	12680	15
324	20241018	143900	1524859950	12690	12710	12710	12690	85
325	20241018	143800	1523781240	12730	12720	12730	12720	4
326	20241018	143700	1523730340	12710	12720	12720	12710	6
327	20241018	143600	1523654060	12710	12740	12740	12710	4
328	20241018	143500	1523603140	12750	12740	12750	12740	2
329	20241018	143400	1523577650	12710	12750	12750	12710	69
330	20241018	143300	1522698660	12740	12730	12740	12730	253
331	20241018	143200	1519475680	12710	12700	12710	12700	130
332	20241018	143100	1517824560	12700	12700	12700	12700	21
333	20241018	143000	1517557860	12700	12700	12700	12700	40
334	20241018	142900	1517049860	12700	12700	12700	12700	0
335	20241018	142800	1517049860	12700	12710	12710	12700	6
336	20241018	142700	1516973620	12710	12710	12710	12710	118
337	20241018	142600	1515473840	12710	12720	12720	12700	11
338	20241018	142500	1515333960	12720	12720	12720	12720	0
339	20241018	142400	1515333960	12720	12720	12720	12720	0
340	20241018	142300	1515333960	12720	12720	12730	12720	3
341	20241018	142200	1515295790	12710	12710	12710	12710	66
342	20241018	142100	1514456930	12710	12710	12710	12710	0
343	20241018	142000	1514456930	12710	12710	12710	12710	131
344	20241018	141900	1512791920	12710	12710	12710	12710	1
345	20241018	141800	1512779210	12710	12710	12710	12710	9
346	20241018	141700	1512664820	12710	12710	12710	12710	2
347	20241018	141600	1512639400	12670	12670	12670	12670	68
348	20241018	141500	1511777840	12710	12690	12710	12690	1267
349	20241018	141400	1495696680	12680	12660	12680	12660	321
350	20241018	141300	1491628860	12660	12660	12660	12660	0
351	20241018	141200	1491628860	12660	12650	12660	12640	6
352	20241018	141100	1491552950	12660	12660	12660	12660	3
353	20241018	141000	1491514970	12670	12660	12670	12660	2
354	20241018	140900	1491489640	12610	12610	12610	12610	0
355	20241018	140800	1491489640	12610	12630	12630	12610	552
356	20241018	140700	1484524610	12620	12660	12660	12620	368
357	20241018	140600	1479880220	12670	12670	12670	12670	0
358	20241018	140500	1479880220	12670	12670	12670	12670	1
359	20241018	140400	1479867550	12620	12620	12620	12620	0
360	20241018	140300	1479867550	12620	12640	12640	12620	43
361	20241018	140200	1479324050	12630	12640	12640	12630	139
362	20241018	140100	1477568320	12650	12650	12650	12650	4
363	20241018	140000	1477517720	12660	12640	12680	12640	131
364	20241018	135900	1475860540	12620	12630	12630	12620	1796
365	20241018	135800	1453182060	12620	12620	12620	12620	400
366	20241018	135700	1448134060	12620	12620	12620	12620	0
367	20241018	135600	1448134060	12620	12620	12630	12620	405
368	20241018	135500	1443022860	12600	12610	12610	12600	153
369	20241018	135400	1441095030	12610	12610	12610	12610	12
370	20241018	135300	1440943710	12600	12600	12600	12600	187
371	20241018	135200	1438587510	12610	12620	12620	12610	28
372	20241018	135100	1438234320	12600	12600	12600	12600	0
373	20241018	135000	1438234320	12600	12600	12600	12600	396
374	20241018	134900	1433244720	12600	12620	12620	12600	200
375	20241018	134800	1430723820	12610	12610	12610	12610	0
376	20241018	134700	1430723820	12610	12610	12610	12610	0
377	20241018	134600	1430723820	12610	12610	12610	12610	400
378	20241018	134500	1425679820	12610	12630	12630	12610	230
379	20241018	134400	1422776920	12630	12630	12630	12610	697
380	20241018	134300	1413985130	12610	12630	12630	12610	253
381	20241018	134200	1410791140	12640	12640	12640	12640	45
382	20241018	134100	1410222340	12640	12640	12640	12640	0
383	20241018	134000	1410222340	12640	12620	12640	12620	77
384	20241018	133900	1409249990	12610	12610	12610	12610	3
385	20241018	133800	1409212160	12610	12610	12610	12610	1
386	20241018	133700	1409199550	12630	12630	12630	12630	7
387	20241018	133600	1409111140	12640	12640	12640	12640	0
388	20241018	133500	1409111140	12640	12640	12640	12640	0
389	20241018	133400	1409111140	12640	12640	12640	12640	2
390	20241018	133300	1409085860	12670	12670	12670	12670	0
391	20241018	133200	1409085860	12670	12670	12670	12670	0
392	20241018	133100	1409085860	12670	12670	12670	12670	0
393	20241018	133000	1409085860	12670	12670	12670	12670	1
394	20241018	132900	1409073190	12650	12650	12650	12650	0
395	20241018	132800	1409073190	12650	12650	12650	12650	2
396	20241018	132700	1409047890	12650	12650	12650	12650	21
397	20241018	132600	1408782240	12650	12640	12680	12600	144
398	20241018	132500	1406964460	12580	12610	12610	12580	1492
399	20241018	132400	1388169800	12610	12620	12620	12600	87
400	20241018	132300	1387073230	12600	12600	12600	12600	0
401	20241018	132200	1387073230	12600	12600	12600	12600	0
402	20241018	132100	1387073230	12600	12680	12700	12600	913
403	20241018	132000	1375560400	12680	12640	12680	12600	333
404	20241018	131900	1371361230	12640	12610	12640	12610	181
405	20241018	131800	1369074120	12610	12620	12620	12610	149
406	20241018	131700	1367195030	12600	12630	12630	12600	147
407	20241018	131600	1365339600	12640	12650	12650	12640	16
408	20241018	131500	1365137350	12650	12650	12650	12650	2
409	20241018	131400	1365112050	12650	12680	12700	12650	18
410	20241018	131300	1364884270	12650	12650	12650	12650	0
411	20241018	131200	1364884270	12650	12650	12650	12650	2
412	20241018	131100	1364858970	12650	12680	12680	12650	56
413	20241018	131000	1364148980	12680	12680	12680	12680	0
414	20241018	130900	1364148980	12680	12680	12680	12680	1
415	20241018	130800	1364136300	12680	12690	12690	12680	4
416	20241018	130700	1364085550	12700	12700	12700	12700	1
417	20241018	130600	1364072850	12700	12650	12700	12610	311
418	20241018	130500	1360147080	12700	12700	12700	12700	1
419	20241018	130400	1360134380	12650	12650	12650	12650	0
420	20241018	130300	1360134380	12650	12650	12650	12650	18
421	20241018	130200	1359906680	12650	12650	12650	12650	22
422	20241018	130100	1359628380	12700	12700	12700	12700	0
423	20241018	130000	1359628380	12700	12620	12700	12620	2
424	20241018	125900	1359603060	12620	12660	12660	12620	131
425	20241018	125800	1357945990	12700	12700	12700	12700	2
426	20241018	125700	1357920590	12710	12710	12710	12710	0
427	20241018	125600	1357920590	12710	12710	12710	12710	0
428	20241018	125500	1357920590	12710	12710	12710	12710	3
429	20241018	125400	1357882460	12620	12710	12710	12620	65
430	20241018	125300	1357060870	12720	12720	12720	12720	1
431	20241018	125200	1357048150	12630	12700	12700	12630	47
432	20241018	125100	1356453650	12720	12710	12720	12710	10
433	20241018	125000	1356326530	12710	12710	12710	12710	24
434	20241018	124900	1356021490	12720	12720	12720	12720	0
435	20241018	124800	1356021490	12720	12730	12730	12720	5
436	20241018	124700	1355957880	12640	12700	12700	12640	100
437	20241018	124600	1354693000	12740	12740	12740	12740	1
438	20241018	124500	1354680260	12650	12670	12670	12650	305
439	20241018	124400	1350821570	12670	12670	12670	12670	0
440	20241018	124300	1350821570	12670	12710	12710	12670	272
441	20241018	124200	1347374610	12710	12710	12710	12710	0
442	20241018	124100	1347374610	12710	12710	12710	12710	1
443	20241018	124000	1347361900	12740	12740	12740	12740	0
444	20241018	123900	1347361900	12740	12740	12740	12740	0
445	20241018	123800	1347361900	12740	12740	12740	12740	4
446	20241018	123700	1347310940	12750	12750	12750	12750	30
447	20241018	123600	1346928440	12750	12750	12750	12750	0
448	20241018	123500	1346928440	12750	12730	12750	12690	194
449	20241018	123400	1344465070	12740	12750	12750	12740	13
450	20241018	123300	1344299420	12740	12740	12740	12740	0
451	20241018	123200	1344299420	12740	12740	12740	12740	0
452	20241018	123100	1344299420	12740	12750	12750	12740	47
453	20241018	123000	1343700180	12760	12760	12760	12760	0
454	20241018	122900	1343700180	12760	12740	12760	12740	70
455	20241018	122800	1342807380	12740	12750	12750	12740	13
456	20241018	122700	1342641730	12750	12750	12750	12750	0
457	20241018	122600	1342641730	12750	12740	12750	12730	31
458	20241018	122500	1342246780	12750	12760	12770	12750	24
459	20241018	122400	1341940620	12760	12760	12760	12760	185
460	20241018	122300	1339580020	12760	12760	12760	12750	24
461	20241018	122200	1339273870	12750	12740	12750	12740	201
462	20241018	122100	1336713120	12740	12740	12740	12740	39
463	20241018	122000	1336216260	12720	12720	12720	12720	1
464	20241018	121900	1336203540	12720	12720	12720	12720	2
465	20241018	121800	1336178100	12740	12740	12740	12730	42
466	20241018	121700	1335643300	12740	12740	12740	12740	0
467	20241018	121600	1335643300	12740	12750	12750	12740	4
468	20241018	121500	1335592320	12760	12730	12780	12730	25
469	20241018	121400	1335273730	12710	12690	12710	12690	245
470	20241018	121300	1332161650	12690	12680	12690	12650	1800
471	20241018	121200	1309339480	12680	12690	12690	12680	12
472	20241018	121100	1309187300	12680	12690	12690	12680	13
473	20241018	121000	1309022430	12670	12670	12680	12670	414
474	20241018	120900	1303777040	12670	12670	12670	12670	67
475	20241018	120800	1302928150	12670	12680	12690	12670	22
476	20241018	120700	1302649190	12680	12680	12680	12680	28
477	20241018	120600	1302294150	12670	12670	12670	12670	50
478	20241018	120500	1301660650	12640	12630	12660	12630	799
479	20241018	120400	1291552280	12630	12620	12630	12620	1001
480	20241018	120300	1278910650	12630	12630	12630	12630	0
481	20241018	120200	1278910650	12630	12630	12630	12630	3
482	20241018	120100	1278872760	12630	12630	12630	12630	8
483	20241018	120000	1278771720	12630	12630	12630	12630	0
484	20241018	115900	1278771720	12630	12630	12630	12630	1
485	20241018	115800	1278759090	12590	12590	12590	12590	0
486	20241018	115700	1278759090	12590	12590	12590	12590	0
487	20241018	115600	1278759090	12590	12590	12590	12590	35
488	20241018	115500	1278318440	12590	12590	12590	12590	0
489	20241018	115400	1278318440	12590	12590	12590	12590	3
490	20241018	115300	1278280670	12600	12600	12600	12600	0
491	20241018	115200	1278280670	12600	12600	12600	12600	124
492	20241018	115100	1276718270	12600	12600	12600	12600	395
493	20241018	115000	1271741270	12600	12600	12600	12600	3
494	20241018	114900	1271703470	12600	12600	12600	12600	37
495	20241018	114800	1271237270	12600	12620	12620	12600	300
496	20241018	114700	1267457220	12600	12600	12600	12600	0
497	20241018	114600	1267457220	12600	12610	12610	12600	600
498	20241018	114500	1259893800	12610	12610	12610	12610	61
499	20241018	114400	1259124590	12610	12610	12610	12610	32
500	20241018	114300	1258721070	12610	12610	12610	12610	6
501	20241018	114200	1258645410	12610	12610	12610	12610	2
502	20241018	114100	1258620190	12610	12610	12610	12610	500
503	20241018	114000	1252315190	12590	12590	12590	12590	0
504	20241018	113900	1252315190	12590	12610	12610	12590	8
505	20241018	113800	1252214410	12590	12600	12630	12590	1578
506	20241018	113700	1232333280	12600	12610	12610	12600	51
507	20241018	113600	1231690670	12610	12610	12610	12610	16
508	20241018	113500	1231488910	12630	12630	12630	12630	0
509	20241018	113400	1231488910	12630	12630	12630	12630	1
510	20241018	113300	1231476280	12630	12630	12630	12630	0
511	20241018	113200	1231476280	12630	12630	12630	12630	0
512	20241018	113100	1231476280	12630	12630	12630	12630	0
513	20241018	113000	1231476280	12630	12630	12630	12630	1
514	20241018	112900	1231463650	12600	12600	12600	12600	0
515	20241018	112800	1231463650	12600	12600	12610	12600	341
516	20241018	112700	1227167020	12600	12610	12610	12600	440
517	20241018	112600	1221621730	12610	12610	12610	12610	72
518	20241018	112500	1220713810	12590	12590	12590	12590	0
519	20241018	112400	1220713810	12590	12590	12590	12590	0
520	20241018	112300	1220713810	12590	12590	12590	12590	0
521	20241018	112200	1220713810	12590	12590	12590	12590	0
522	20241018	112100	1220713810	12590	12620	12620	12590	1099
523	20241018	112000	1206872160	12620	12630	12630	12610	71
524	20241018	111900	1205976630	12610	12610	12610	12610	0
525	20241018	111800	1205976630	12610	12630	12630	12610	772
526	20241018	111700	1196240440	12660	12660	12660	12660	1
527	20241018	111600	1196227780	12680	12680	12680	12680	0
528	20241018	111500	1196227780	12680	12610	12680	12610	173
529	20241018	111400	1194046180	12610	12660	12660	12610	3300
530	20241018	111300	1152417460	12660	12660	12660	12660	100
531	20241018	111200	1151151460	12670	12670	12670	12670	5
532	20241018	111100	1151088110	12680	12680	12680	12680	1
533	20241018	111000	1151075430	12660	12660	12660	12660	0
534	20241018	110900	1151075430	12660	12650	12660	12650	30
535	20241018	110800	1150695920	12650	12660	12660	12650	21
536	20241018	110700	1150430170	12660	12660	12660	12660	10
537	20241018	110600	1150303570	12680	12640	12680	12640	38
538	20241018	110500	1149823210	12640	12650	12690	12640	29
539	20241018	110400	1149456350	12660	12670	12670	12660	25
540	20241018	110300	1149139750	12690	12690	12690	12690	1
541	20241018	110200	1149127060	12660	12680	12690	12660	21
542	20241018	110100	1148860940	12680	12680	12680	12680	48
543	20241018	110000	1148252300	12680	12690	12690	12680	13
544	20241018	105900	1148087390	12610	12610	12610	12610	0
545	20241018	105800	1148087390	12610	12610	12610	12610	374
546	20241018	105700	1143371250	12580	12580	12580	12580	0
547	20241018	105600	1143371250	12580	12580	12580	12580	19
548	20241018	105500	1143132230	12580	12600	12600	12580	3008
549	20241018	105400	1105271410	12610	12640	12640	12610	552
550	20241018	105300	1098309650	12640	12640	12640	12640	689
551	20241018	105200	1089600690	12640	12640	12640	12640	51
552	20241018	105100	1088956050	12640	12610	12640	12610	119
553	20241018	105000	1087453910	12610	12580	12620	12570	738
554	20241018	104900	1078160890	12570	12570	12570	12570	334
555	20241018	104800	1073962510	12570	12540	12570	12540	395
556	20241018	104700	1069005170	12540	12520	12540	12520	137
557	20241018	104600	1067287930	12500	12520	12520	12500	30
558	20241018	104500	1066912470	12520	12490	12520	12490	33
559	20241018	104400	1066499610	12530	12490	12530	12480	22
560	20241018	104300	1066224920	12480	12490	12500	12480	1114
561	20241018	104200	1052315090	12490	12500	12500	12490	715
562	20241018	104100	1043378110	12510	12500	12510	12500	897
563	20241018	104000	1032164550	12510	12550	12550	12510	1502
564	20241018	103900	1013357620	12550	12580	12580	12550	881
565	20241018	103800	1002295320	12580	12590	12590	12570	352
566	20241018	103700	997868240	12580	12580	12590	12580	69
567	20241018	103600	997000120	12580	12580	12580	12580	10
568	20241018	103500	996874320	12580	12580	12580	12580	149
569	20241018	103400	994999900	12580	12580	12580	12580	38
570	20241018	103300	994521860	12590	12590	12590	12570	273
571	20241018	103200	991089500	12590	12600	12600	12580	1099
572	20241018	103100	977259850	12590	12610	12610	12590	658
573	20241018	103000	968969000	12610	12610	12620	12610	70
574	20241018	102900	968086290	12640	12620	12640	12600	522
575	20241018	102800	961507420	12650	12630	12650	12600	165
576	20241018	102700	959427880	12600	12680	12700	12600	1385
577	20241018	102600	941938600	12710	12650	12710	12650	163
578	20241018	102500	939876590	12650	12650	12650	12650	30
579	20241018	102400	939497090	12650	12650	12650	12640	307
580	20241018	102300	935615550	12650	12650	12650	12650	110
581	20241018	102200	934224050	12670	12670	12670	12670	0
582	20241018	102100	934224050	12670	12690	12690	12640	279
583	20241018	102000	930694250	12700	12700	12700	12700	6
584	20241018	101900	930618050	12700	12650	12720	12640	714
585	20241018	101800	921588350	12650	12640	12650	12640	816
586	20241018	101700	911265960	12650	12700	12700	12650	2750
587	20241018	101600	876436640	12740	12700	12740	12700	6
588	20241018	101500	876360400	12730	12730	12730	12730	0
589	20241018	101400	876360400	12730	12730	12730	12730	0
590	20241018	101300	876360400	12730	12730	12730	12730	215
591	20241018	101200	873623450	12700	12700	12730	12700	12
592	20241018	101100	873470750	12730	12730	12730	12730	1
593	20241018	101000	873458020	12690	12690	12690	12690	0
594	20241018	100900	873458020	12690	12690	12690	12690	52
595	20241018	100800	872798140	12680	12680	12680	12680	1
596	20241018	100700	872785460	12670	12680	12680	12670	1060
597	20241018	100600	859350520	12690	12710	12730	12690	975
598	20241018	100500	846970710	12730	12730	12730	12730	21
599	20241018	100400	846703380	12740	12740	12740	12740	0
600	20241018	100300	846703380	12740	12740	12740	12740	1
601	20241018	100200	846690640	12700	12700	12700	12700	139
602	20241018	100100	844925340	12700	12690	12700	12690	662
603	20241018	100000	836520040	12690	12690	12700	12690	126
604	20241018	095900	834920960	12700	12700	12700	12680	1061
605	20241018	095800	821451250	12700	12740	12740	12700	5786
606	20241018	095700	747876770	12760	12760	12760	12760	1
607	20241018	095600	747864010	12730	12750	12750	12730	286
608	20241018	095500	744218370	12750	12730	12750	12730	2
609	20241018	095400	744192890	12730	12730	12730	12730	505
610	20241018	095300	737764240	12730	12740	12740	12730	73
611	20241018	095200	736834940	12750	12730	12750	12720	409
612	20241018	095100	731630050	12730	12740	12750	12730	41
613	20241018	095000	731107820	12740	12750	12750	12740	75
614	20241018	094900	730152140	12750	12750	12750	12750	1
615	20241018	094800	730139390	12730	12760	12760	12730	151
616	20241018	094700	728215530	12760	12800	12800	12760	209
617	20241018	094600	725545460	12790	12800	12800	12790	85
618	20241018	094500	724457830	12790	12790	12790	12780	282
619	20241018	094400	720852420	12790	12770	12790	12770	38
620	20241018	094300	720366980	12760	12720	12770	12720	823
621	20241018	094200	709880160	12760	12720	12760	12720	103
622	20241018	094100	708569570	12770	12730	12770	12720	770
623	20241018	094000	698774380	12720	12730	12730	12720	574
624	20241018	093900	691467710	12720	12810	12810	12720	570
625	20241018	093800	684215170	12720	12720	12730	12710	626
626	20241018	093700	676253500	12730	12750	12760	12730	1105
627	20241018	093600	662182270	12760	12770	12770	12750	3087
628	20241018	093500	622805770	12760	12770	12820	12750	810
629	20241018	093400	612449240	12750	12770	12770	12750	126
630	20241018	093300	610842700	12770	12750	12800	12740	85
631	20241018	093200	609758510	12730	12740	12740	12730	465
632	20241018	093100	603838600	12740	12820	12830	12740	1917
633	20241018	093000	579327350	12820	12800	12820	12800	2
634	20241018	092900	579301730	12780	12780	12790	12780	43
635	20241018	092800	578752180	12780	12800	12800	12780	836
636	20241018	092700	568057930	12780	12800	12840	12780	1538
637	20241018	092600	548368250	12770	12820	12820	12770	286
638	20241018	092500	544715980	12800	12770	12870	12770	2308
639	20241018	092400	515072520	12770	12890	12890	12770	5453
640	20241018	092300	445252980	12890	12840	12890	12840	2527
641	20241018	092200	412750060	12800	12840	12850	12760	1716
642	20241018	092100	390739840	12840	12800	12840	12750	2006
643	20241018	092000	365047310	12800	12860	12860	12800	2144
644	20241018	091900	337542150	12860	12890	12890	12860	27
645	20241018	091800	337194900	12870	12890	12890	12870	1108
646	20241018	091700	322930480	12880	12930	12930	12880	1521
647	20241018	091600	303314520	12970	12890	12970	12880	737
648	20241018	091500	293818400	12890	12920	12920	12890	919
649	20241018	091400	281959430	12910	12940	12940	12910	557
650	20241018	091300	274759110	12940	12960	12960	12910	1578
651	20241018	091200	254337980	13010	13010	13010	13010	1
652	20241018	091100	254324970	12960	13080	13080	12960	3621
653	20241018	091000	207237690	13080	13070	13080	13060	49
654	20241018	090900	206597010	13070	13100	13100	13060	7
655	20241018	090800	206505520	13100	13060	13100	13060	1003
656	20241018	090700	193367640	13060	13060	13100	13060	17
657	20241018	090600	193145220	13110	13080	13110	13070	1117
658	20241018	090500	178522410	13100	13080	13100	13080	1011
659	20241018	090400	165278630	13090	13100	13100	13090	1022
660	20241018	090300	151900540	13100	13100	13130	13090	4181
661	20241018	090200	97101790	13090	13050	13090	13040	4366
662	20241018	090100	40020070	13050	13050	13050	13010	1822
663	20241018	090000	16268170	13060	13090	13090	13060	1228