KissMeData/094170/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200600	2186162910	18580	18580	18580	18580	2638
3	20241023	200500	2186162910	18580	18580	18580	18580	0
4	20241023	200400	2186162910	18580	18580	18580	18580	0
5	20241023	200300	2186162910	18580	18580	18580	18580	0
6	20241023	200200	2186162910	18580	18580	18580	18580	0
7	20241023	200100	2186162910	18580	18580	18580	18580	0
8	20241023	200000	2186162910	18580	18580	18580	18580	0
9	20241023	195900	2186162910	18580	18580	18580	18580	0
10	20241023	195800	2186162910	18580	18580	18580	18580	0
11	20241023	195700	2186162910	18580	18580	18580	18580	0
12	20241023	195600	2186162910	18580	18580	18580	18580	0
13	20241023	195500	2186162910	18580	18580	18580	18580	0
14	20241023	195400	2186162910	18580	18580	18580	18580	0
15	20241023	195300	2186162910	18580	18580	18580	18580	0
16	20241023	195200	2186162910	18580	18580	18580	18580	0
17	20241023	195100	2186162910	18580	18580	18580	18580	0
18	20241023	195000	2186162910	18580	18580	18580	18580	0
19	20241023	194900	2186162910	18580	18580	18580	18580	0
20	20241023	194800	2186162910	18580	18580	18580	18580	0
21	20241023	194700	2186162910	18580	18580	18580	18580	0
22	20241023	194600	2186162910	18580	18580	18580	18580	0
23	20241023	194500	2186162910	18580	18580	18580	18580	0
24	20241023	194400	2186162910	18580	18580	18580	18580	0
25	20241023	194300	2186162910	18580	18580	18580	18580	0
26	20241023	194200	2186162910	18580	18580	18580	18580	0
27	20241023	194100	2186162910	18580	18580	18580	18580	0
28	20241023	194000	2186162910	18580	18580	18580	18580	0
29	20241023	193900	2186162910	18580	18580	18580	18580	0
30	20241023	193800	2186162910	18580	18580	18580	18580	0
31	20241023	193700	2186162910	18580	18580	18580	18580	0
32	20241023	193600	2186162910	18580	18580	18580	18580	2638
33	20241023	193500	2186162910	18580	18580	18580	18580	0
34	20241023	193400	2186162910	18580	18580	18580	18580	0
35	20241023	193300	2186162910	18580	18580	18580	18580	0
36	20241023	193200	2186162910	18580	18580	18580	18580	0
37	20241023	193100	2186162910	18580	18580	18580	18580	0
38	20241023	193000	2186162910	18580	18580	18580	18580	0
39	20241023	192900	2186162910	18580	18580	18580	18580	0
40	20241023	192800	2186162910	18580	18580	18580	18580	0
41	20241023	192700	2186162910	18580	18580	18580	18580	0
42	20241023	192600	2186162910	18580	18580	18580	18580	0
43	20241023	192500	2186162910	18580	18580	18580	18580	0
44	20241023	192400	2186162910	18580	18580	18580	18580	0
45	20241023	192300	2186162910	18580	18580	18580	18580	0
46	20241023	192200	2186162910	18580	18580	18580	18580	0
47	20241023	192100	2186162910	18580	18580	18580	18580	0
48	20241023	192000	2186162910	18580	18580	18580	18580	0
49	20241023	191900	2186162910	18580	18580	18580	18580	0
50	20241023	191800	2186162910	18580	18580	18580	18580	0
51	20241023	191700	2186162910	18580	18580	18580	18580	0
52	20241023	191600	2186162910	18580	18580	18580	18580	0
53	20241023	191500	2186162910	18580	18580	18580	18580	0
54	20241023	191400	2186162910	18580	18580	18580	18580	0
55	20241023	191300	2186162910	18580	18580	18580	18580	0
56	20241023	191200	2186162910	18580	18580	18580	18580	0
57	20241023	191100	2186162910	18580	18580	18580	18580	0
58	20241023	191000	2186162910	18580	18580	18580	18580	0
59	20241023	190900	2186162910	18580	18580	18580	18580	0
60	20241023	190800	2186162910	18580	18580	18580	18580	0
61	20241023	190700	2186162910	18580	18580	18580	18580	0
62	20241023	190600	2186162910	18580	18580	18580	18580	2638
63	20241023	190500	2186162910	18580	18580	18580	18580	0
64	20241023	190400	2186162910	18580	18580	18580	18580	0
65	20241023	190300	2186162910	18580	18580	18580	18580	0
66	20241023	190200	2186162910	18580	18580	18580	18580	0
67	20241023	190100	2186162910	18580	18580	18580	18580	0
68	20241023	190000	2186162910	18580	18580	18580	18580	0
69	20241023	185900	2186162910	18580	18580	18580	18580	0
70	20241023	185800	2186162910	18580	18580	18580	18580	0
71	20241023	185700	2186162910	18580	18580	18580	18580	0
72	20241023	185600	2186162910	18580	18580	18580	18580	0
73	20241023	185500	2186162910	18580	18580	18580	18580	0
74	20241023	185400	2186162910	18580	18580	18580	18580	0
75	20241023	185300	2186162910	18580	18580	18580	18580	0
76	20241023	185200	2186162910	18580	18580	18580	18580	0
77	20241023	185100	2186162910	18580	18580	18580	18580	0
78	20241023	185000	2186162910	18580	18580	18580	18580	0
79	20241023	184900	2186162910	18580	18580	18580	18580	0
80	20241023	184800	2186162910	18580	18580	18580	18580	0
81	20241023	184700	2186162910	18580	18580	18580	18580	0
82	20241023	184600	2186162910	18580	18580	18580	18580	0
83	20241023	184500	2186162910	18580	18580	18580	18580	0
84	20241023	184400	2186162910	18580	18580	18580	18580	0
85	20241023	184300	2186162910	18580	18580	18580	18580	0
86	20241023	184200	2186162910	18580	18580	18580	18580	0
87	20241023	184100	2186162910	18580	18580	18580	18580	0
88	20241023	184000	2186162910	18580	18580	18580	18580	0
89	20241023	183900	2186162910	18580	18580	18580	18580	0
90	20241023	183800	2186162910	18580	18580	18580	18580	0
91	20241023	183700	2186162910	18580	18580	18580	18580	0
92	20241023	183600	2186162910	18580	18580	18580	18580	2638
93	20241023	183500	2186162910	18580	18580	18580	18580	0
94	20241023	183400	2186162910	18580	18580	18580	18580	0
95	20241023	183300	2186162910	18580	18580	18580	18580	0
96	20241023	183200	2186162910	18580	18580	18580	18580	0
97	20241023	183100	2186162910	18580	18580	18580	18580	0
98	20241023	183000	2186162910	18580	18580	18580	18580	0
99	20241023	182900	2186162910	18580	18580	18580	18580	0
100	20241023	182800	2186162910	18580	18580	18580	18580	0
101	20241023	182700	2186162910	18580	18580	18580	18580	0
102	20241023	182600	2186162910	18580	18580	18580	18580	0
103	20241023	182500	2186162910	18580	18580	18580	18580	0
104	20241023	182400	2186162910	18580	18580	18580	18580	0
105	20241023	182300	2186162910	18580	18580	18580	18580	0
106	20241023	182200	2186162910	18580	18580	18580	18580	0
107	20241023	182100	2186162910	18580	18580	18580	18580	0
108	20241023	182000	2186162910	18580	18580	18580	18580	0
109	20241023	181900	2186162910	18580	18580	18580	18580	0
110	20241023	181800	2186162910	18580	18580	18580	18580	0
111	20241023	181700	2186162910	18580	18580	18580	18580	0
112	20241023	181600	2186162910	18580	18580	18580	18580	0
113	20241023	181500	2186162910	18580	18580	18580	18580	0
114	20241023	181400	2186162910	18580	18580	18580	18580	0
115	20241023	181300	2186162910	18580	18580	18580	18580	0
116	20241023	181200	2186162910	18580	18580	18580	18580	0
117	20241023	181100	2186162910	18580	18580	18580	18580	0
118	20241023	181000	2186162910	18580	18580	18580	18580	0
119	20241023	180900	2186162910	18580	18580	18580	18580	0
120	20241023	180800	2186162910	18580	18580	18580	18580	0
121	20241023	180700	2186162910	18580	18580	18580	18580	0
122	20241023	180600	2186162910	18580	18580	18580	18580	2638
123	20241023	180500	2186162910	18580	18580	18580	18580	0
124	20241023	180400	2186162910	18580	18580	18580	18580	0
125	20241023	180300	2186162910	18580	18580	18580	18580	0
126	20241023	180200	2186162910	18580	18580	18580	18580	0
127	20241023	180100	2186162910	18580	18580	18580	18580	0
128	20241023	180000	2186162910	18580	18580	18580	18580	0
129	20241023	175900	2186162910	18580	18580	18580	18580	0
130	20241023	175800	2186162910	18580	18580	18580	18580	0
131	20241023	175700	2186162910	18580	18580	18580	18580	0
132	20241023	175600	2186162910	18580	18580	18580	18580	0
133	20241023	175500	2186162910	18580	18580	18580	18580	0
134	20241023	175400	2186162910	18580	18580	18580	18580	0
135	20241023	175300	2186162910	18580	18580	18580	18580	0
136	20241023	175200	2186162910	18580	18580	18580	18580	0
137	20241023	175100	2186162910	18580	18580	18580	18580	0
138	20241023	175000	2186162910	18580	18580	18580	18580	0
139	20241023	174900	2186162910	18580	18580	18580	18580	0
140	20241023	174800	2186162910	18580	18580	18580	18580	0
141	20241023	174700	2186162910	18580	18580	18580	18580	0
142	20241023	174600	2186162910	18580	18580	18580	18580	0
143	20241023	174500	2186162910	18580	18580	18580	18580	0
144	20241023	174400	2186162910	18580	18580	18580	18580	0
145	20241023	174300	2186162910	18580	18580	18580	18580	0
146	20241023	174200	2186162910	18580	18580	18580	18580	0
147	20241023	174100	2186162910	18580	18580	18580	18580	0
148	20241023	174000	2186162910	18580	18580	18580	18580	0
149	20241023	173900	2186162910	18580	18580	18580	18580	0
150	20241023	173800	2186162910	18580	18580	18580	18580	0
151	20241023	173700	2186162910	18580	18580	18580	18580	0
152	20241023	173600	2186162910	18580	18580	18580	18580	2638
153	20241023	173500	2186162910	18580	18580	18580	18580	0
154	20241023	173400	2186162910	18580	18580	18580	18580	0
155	20241023	173300	2186162910	18580	18580	18580	18580	0
156	20241023	173200	2186162910	18580	18580	18580	18580	0
157	20241023	173100	2186162910	18580	18580	18580	18580	0
158	20241023	173000	2186162910	18580	18580	18580	18580	0
159	20241023	172900	2186162910	18580	18580	18580	18580	0
160	20241023	172800	2186162910	18580	18580	18580	18580	0
161	20241023	172700	2186162910	18580	18580	18580	18580	0
162	20241023	172600	2186162910	18580	18580	18580	18580	0
163	20241023	172500	2186162910	18580	18580	18580	18580	0
164	20241023	172400	2186162910	18580	18580	18580	18580	0
165	20241023	172300	2186162910	18580	18580	18580	18580	0
166	20241023	172200	2186162910	18580	18580	18580	18580	0
167	20241023	172100	2186162910	18580	18580	18580	18580	0
168	20241023	172000	2186162910	18580	18580	18580	18580	0
169	20241023	171900	2186162910	18580	18580	18580	18580	0
170	20241023	171800	2186162910	18580	18580	18580	18580	0
171	20241023	171700	2186162910	18580	18580	18580	18580	0
172	20241023	171600	2186162910	18580	18580	18580	18580	0
173	20241023	171500	2186162910	18580	18580	18580	18580	0
174	20241023	171400	2186162910	18580	18580	18580	18580	0
175	20241023	171300	2186162910	18580	18580	18580	18580	0
176	20241023	171200	2186162910	18580	18580	18580	18580	0
177	20241023	171100	2186162910	18580	18580	18580	18580	0
178	20241023	171000	2186162910	18580	18580	18580	18580	0
179	20241023	170900	2186162910	18580	18580	18580	18580	0
180	20241023	170800	2186162910	18580	18580	18580	18580	0
181	20241023	170700	2186162910	18580	18580	18580	18580	0
182	20241023	170600	2186162910	18580	18580	18580	18580	2638
183	20241023	170500	2186162910	18580	18580	18580	18580	0
184	20241023	170400	2186162910	18580	18580	18580	18580	0
185	20241023	170300	2186162910	18580	18580	18580	18580	0
186	20241023	170200	2186162910	18580	18580	18580	18580	0
187	20241023	170100	2186162910	18580	18580	18580	18580	0
188	20241023	170000	2186162910	18580	18580	18580	18580	0
189	20241023	165900	2186162910	18580	18580	18580	18580	0
190	20241023	165800	2186162910	18580	18580	18580	18580	0
191	20241023	165700	2186162910	18580	18580	18580	18580	0
192	20241023	165600	2186162910	18580	18580	18580	18580	0
193	20241023	165500	2186162910	18580	18580	18580	18580	0
194	20241023	165400	2186162910	18580	18580	18580	18580	0
195	20241023	165300	2186162910	18580	18580	18580	18580	0
196	20241023	165200	2186162910	18580	18580	18580	18580	0
197	20241023	165100	2186162910	18580	18580	18580	18580	0
198	20241023	165000	2186162910	18580	18580	18580	18580	0
199	20241023	164900	2186162910	18580	18580	18580	18580	0
200	20241023	164800	2186162910	18580	18580	18580	18580	0
201	20241023	164700	2186162910	18580	18580	18580	18580	0
202	20241023	164600	2186162910	18580	18580	18580	18580	0
203	20241023	164500	2186162910	18580	18580	18580	18580	0
204	20241023	164400	2186162910	18580	18580	18580	18580	0
205	20241023	164300	2186162910	18580	18580	18580	18580	0
206	20241023	164200	2186162910	18580	18580	18580	18580	0
207	20241023	164100	2186162910	18580	18580	18580	18580	0
208	20241023	164000	2186162910	18580	18580	18580	18580	0
209	20241023	163900	2186162910	18580	18580	18580	18580	0
210	20241023	163800	2186162910	18580	18580	18580	18580	0
211	20241023	163700	2186162910	18580	18580	18580	18580	0
212	20241023	163600	2186162910	18580	18580	18580	18580	2638
213	20241023	163500	2186162910	18580	18580	18580	18580	0
214	20241023	163400	2186162910	18580	18580	18580	18580	0
215	20241023	163300	2186162910	18580	18580	18580	18580	0
216	20241023	163200	2186162910	18580	18580	18580	18580	0
217	20241023	163100	2186162910	18580	18580	18580	18580	0
218	20241023	163000	2186162910	18580	18580	18580	18580	0
219	20241023	162900	2186162910	18580	18580	18580	18580	0
220	20241023	162800	2186162910	18580	18580	18580	18580	0
221	20241023	162700	2186162910	18580	18580	18580	18580	0
222	20241023	162600	2186162910	18580	18580	18580	18580	0
223	20241023	162500	2186162910	18580	18580	18580	18580	0
224	20241023	162400	2186162910	18580	18580	18580	18580	0
225	20241023	162300	2186162910	18580	18580	18580	18580	0
226	20241023	162200	2186162910	18580	18580	18580	18580	0
227	20241023	162100	2186162910	18580	18580	18580	18580	0
228	20241023	162000	2186162910	18580	18580	18580	18580	0
229	20241023	161900	2186162910	18580	18580	18580	18580	0
230	20241023	161800	2186162910	18580	18580	18580	18580	0
231	20241023	161700	2186162910	18580	18580	18580	18580	0
232	20241023	161600	2186162910	18580	18580	18580	18580	0
233	20241023	161500	2186162910	18580	18580	18580	18580	0
234	20241023	161400	2186162910	18580	18580	18580	18580	0
235	20241023	161300	2186162910	18580	18580	18580	18580	0
236	20241023	161200	2186162910	18580	18580	18580	18580	0
237	20241023	161100	2186162910	18580	18580	18580	18580	0
238	20241023	161000	2186162910	18580	18580	18580	18580	0
239	20241023	160900	2186162910	18580	18580	18580	18580	0
240	20241023	160800	2186162910	18580	18580	18580	18580	0
241	20241023	160700	2186162910	18580	18580	18580	18580	0
242	20241023	160600	2186162910	18580	18580	18580	18580	2638
243	20241023	160500	2186162910	18580	18580	18580	18580	0
244	20241023	160400	2186162910	18580	18580	18580	18580	0
245	20241023	160300	2186162910	18580	18580	18580	18580	0
246	20241023	160200	2186162910	18580	18580	18580	18580	0
247	20241023	160100	2186162910	18580	18580	18580	18580	0
248	20241023	160000	2186162910	18580	18580	18580	18580	0
249	20241023	155900	2186162910	18580	18580	18580	18580	0
250	20241023	155800	2186162910	18580	18580	18580	18580	0
251	20241023	155700	2186162910	18580	18580	18580	18580	0
252	20241023	155600	2186162910	18580	18580	18580	18580	0
253	20241023	155500	2186162910	18580	18580	18580	18580	0
254	20241023	155400	2186162910	18580	18580	18580	18580	0
255	20241023	155300	2186162910	18580	18580	18580	18580	0
256	20241023	155200	2186162910	18580	18580	18580	18580	0
257	20241023	155100	2186162910	18580	18580	18580	18580	0
258	20241023	155000	2186162910	18580	18580	18580	18580	0
259	20241023	154900	2186162910	18580	18580	18580	18580	0
260	20241023	154800	2186162910	18580	18580	18580	18580	0
261	20241023	154700	2186162910	18580	18580	18580	18580	0
262	20241023	154600	2186162910	18580	18580	18580	18580	0
263	20241023	154500	2186162910	18580	18580	18580	18580	0
264	20241023	154400	2186162910	18580	18580	18580	18580	0
265	20241023	154300	2186162910	18580	18580	18580	18580	0
266	20241023	154200	2186162910	18580	18580	18580	18580	0
267	20241023	154100	2186162910	18580	18580	18580	18580	0
268	20241023	154000	2186162910	18580	18580	18580	18580	0
269	20241023	153900	2186162910	18580	18580	18580	18580	0
270	20241023	153800	2186162910	18580	18580	18580	18580	0
271	20241023	153700	2186162910	18580	18580	18580	18580	0
272	20241023	153600	2186162910	18580	18580	18580	18580	2638
273	20241023	153500	2186162910	18580	18580	18580	18580	0
274	20241023	153400	2186162910	18580	18580	18580	18580	0
275	20241023	153300	2186162910	18580	18580	18580	18580	0
276	20241023	153200	2186162910	18580	18580	18580	18580	0
277	20241023	153100	2186162910	18580	18580	18580	18580	0
278	20241023	153000	2186162910	18580	18580	18580	18580	2638
279	20241023	152900	2137148870	18660	18660	18660	18660	0
280	20241023	152800	2137148870	18660	18660	18660	18660	0
281	20241023	152700	2137148870	18660	18660	18660	18660	0
282	20241023	152600	2137148870	18660	18660	18660	18660	0
283	20241023	152500	2137148870	18660	18660	18660	18660	0
284	20241023	152400	2137148870	18660	18660	18660	18660	0
285	20241023	152300	2137148870	18660	18660	18660	18660	0
286	20241023	152200	2137148870	18660	18660	18660	18660	0
287	20241023	152100	2137148870	18660	18660	18660	18660	0
288	20241023	152000	2137148870	18660	18660	18660	18660	0
289	20241023	151900	2137148870	18660	18600	18680	18590	657
290	20241023	151800	2124928290	18700	18600	18700	18580	1995
291	20241023	151700	2087824200	18600	18610	18610	18600	626
292	20241023	151600	2076177400	18610	18640	18640	18610	937
293	20241023	151500	2058727110	18640	18650	18650	18640	1767
294	20241023	151400	2025780190	18650	18650	18650	18650	40
295	20241023	151300	2025034190	18700	18650	18700	18650	6
296	20241023	151200	2024922240	18650	18700	18700	18650	201
297	20241023	151100	2021173540	18650	18670	18670	18650	233
298	20241023	151000	2016826990	18700	18700	18700	18660	8
299	20241023	150900	2016677430	18660	18680	18680	18660	2077
300	20241023	150800	1977915820	18690	18690	18690	18690	0
301	20241023	150700	1977915820	18690	18690	18690	18690	0
302	20241023	150600	1977915820	18690	18690	18690	18690	70
303	20241023	150500	1976607520	18700	18700	18700	18700	0
304	20241023	150400	1976607520	18700	18700	18700	18700	2
305	20241023	150300	1976570120	18670	18680	18680	18670	1122
306	20241023	150200	1955622130	18680	18680	18680	18680	54
307	20241023	150100	1954613410	18680	18710	18710	18680	148
308	20241023	150000	1951847570	18710	18710	18710	18710	41
309	20241023	145900	1951080460	18710	18670	18710	18670	125
310	20241023	145800	1948746620	18680	18670	18710	18670	279
311	20241023	145700	1943536840	18710	18680	18710	18670	534
312	20241023	145600	1933566920	18680	18700	18700	18680	451
313	20241023	145500	1925137560	18700	18700	18700	18700	94
314	20241023	145400	1923379760	18700	18690	18700	18690	654
315	20241023	145300	1911154960	18690	18690	18690	18680	493
316	20241023	145200	1901945460	18690	18690	18690	18690	274
317	20241023	145100	1896824400	18690	18690	18690	18690	416
318	20241023	145000	1889049360	18680	18710	18710	18680	152
319	20241023	144900	1886209890	18690	18710	18710	18690	111
320	20241023	144800	1884135230	18700	18710	18710	18700	38
321	20241023	144700	1883424550	18710	18710	18710	18710	10
322	20241023	144600	1883237450	18720	18720	18770	18720	311
323	20241023	144500	1877414430	18770	18770	18770	18770	5
324	20241023	144400	1877320580	18770	18770	18770	18770	0
325	20241023	144300	1877320580	18770	18770	18770	18770	0
326	20241023	144200	1877320580	18770	18770	18770	18770	21
327	20241023	144100	1876926410	18770	18740	18770	18670	325
328	20241023	144000	1870858200	18770	18690	18770	18670	2007
329	20241023	143900	1833385780	18780	18770	18780	18770	2
330	20241023	143800	1833348230	18770	18770	18770	18670	1104
331	20241023	143700	1812721510	18680	18760	18760	18680	2701
332	20241023	143600	1762211370	18760	18770	18770	18760	80
333	20241023	143500	1760710270	18770	18770	18770	18770	11
334	20241023	143400	1760503800	18760	18770	18770	18760	57
335	20241023	143300	1759434420	18770	18760	18770	18760	17
336	20241023	143200	1759115350	18770	18770	18770	18770	62
337	20241023	143100	1757951610	18770	18770	18770	18770	0
338	20241023	143000	1757951610	18770	18760	18770	18760	4
339	20241023	142900	1757876550	18760	18760	18760	18760	2
340	20241023	142800	1757839030	18760	18760	18760	18760	117
341	20241023	142700	1755644110	18750	18750	18750	18750	0
342	20241023	142600	1755644110	18750	18750	18750	18750	5
343	20241023	142500	1755550360	18760	18760	18760	18760	313
344	20241023	142400	1749678480	18760	18760	18760	18760	675
345	20241023	142300	1737015480	18760	18750	18760	18750	22
346	20241023	142200	1736602770	18760	18760	18760	18760	270
347	20241023	142100	1731537570	18760	18760	18760	18760	0
348	20241023	142000	1731537570	18760	18760	18760	18760	0
349	20241023	141900	1731537570	18760	18760	18760	18760	0
350	20241023	141800	1731537570	18760	18760	18760	18730	4
351	20241023	141700	1731462560	18730	18730	18730	18730	0
352	20241023	141600	1731462560	18730	18760	18760	18730	2
353	20241023	141500	1731425070	18730	18730	18730	18730	0
354	20241023	141400	1731425070	18730	18700	18730	18700	8
355	20241023	141300	1731275260	18730	18730	18730	18730	120
356	20241023	141200	1729027660	18700	18730	18730	18700	2
357	20241023	141100	1728990230	18730	18730	18730	18730	1
358	20241023	141000	1728971500	18690	18690	18690	18690	1
359	20241023	140900	1728952810	18690	18690	18690	18690	30
360	20241023	140800	1728392110	18730	18730	18730	18730	21
361	20241023	140700	1727998780	18720	18700	18720	18700	260
362	20241023	140600	1723132680	18680	18680	18700	18680	3
363	20241023	140500	1723076620	18680	18700	18700	18680	158
364	20241023	140400	1720123970	18720	18710	18720	18700	638
365	20241023	140300	1708185080	18720	18720	18720	18720	87
366	20241023	140200	1706556440	18720	18730	18730	18720	250
367	20241023	140100	1701876400	18790	18720	18790	18720	17
368	20241023	140000	1701557040	18790	18710	18790	18710	131
369	20241023	135900	1699096480	18780	18710	18780	18710	250
370	20241023	135800	1694409620	18770	18710	18770	18710	51
371	20241023	135700	1693452900	18710	18720	18770	18710	300
372	20241023	135600	1687835450	18720	18720	18720	18720	4
373	20241023	135500	1687760570	18710	18710	18710	18710	1
374	20241023	135400	1687741860	18720	18720	18720	18720	25
375	20241023	135300	1687273860	18710	18720	18720	18710	143
376	20241023	135200	1684597770	18750	18750	18750	18750	1
377	20241023	135100	1684579020	18720	18750	18750	18720	130
378	20241023	135000	1682144790	18720	18720	18720	18720	1
379	20241023	134900	1682126070	18710	18730	18730	18710	21
380	20241023	134800	1681732950	18750	18750	18750	18750	1
381	20241023	134700	1681714200	18730	18730	18730	18720	666
382	20241023	134600	1669240040	18730	18730	18730	18730	1
383	20241023	134500	1669221310	18730	18730	18730	18730	2
384	20241023	134400	1669183850	18730	18730	18730	18730	2
385	20241023	134300	1669146390	18710	18710	18710	18710	2
386	20241023	134200	1669108970	18710	18720	18720	18710	298
387	20241023	134100	1663530420	18720	18720	18720	18720	11
388	20241023	134000	1663324500	18710	18720	18720	18710	251
389	20241023	133900	1658628260	18720	18720	18720	18720	3
390	20241023	133800	1658572100	18720	18720	18720	18710	768
391	20241023	133700	1644201740	18710	18710	18710	18710	1
392	20241023	133600	1644183030	18700	18700	18700	18700	19
393	20241023	133500	1643827730	18700	18690	18700	18690	214
394	20241023	133400	1639826230	18700	18700	18700	18700	20
395	20241023	133300	1639452230	18690	18690	18690	18690	1
396	20241023	133200	1639433540	18690	18690	18690	18690	6
397	20241023	133100	1639321400	18700	18700	18700	18700	0
398	20241023	133000	1639321400	18700	18700	18700	18700	3
399	20241023	132900	1639265300	18700	18700	18700	18700	3
400	20241023	132800	1639209200	18720	18720	18720	18720	4
401	20241023	132700	1639134320	18720	18700	18720	18690	212
402	20241023	132600	1635172000	18690	18700	18700	18690	202
403	20241023	132500	1631394620	18700	18710	18710	18700	200
404	20241023	132400	1627654610	18720	18720	18720	18720	100
405	20241023	132300	1625782610	18720	18720	18720	18720	14
406	20241023	132200	1625520530	18720	18720	18720	18720	0
407	20241023	132100	1625520530	18720	18720	18720	18720	1
408	20241023	132000	1625501810	18690	18690	18690	18690	1
409	20241023	131900	1625483120	18720	18720	18720	18720	0
410	20241023	131800	1625483120	18720	18720	18720	18720	0
411	20241023	131700	1625483120	18720	18720	18720	18720	1
412	20241023	131600	1625464400	18680	18680	18680	18680	2
413	20241023	131500	1625427040	18680	18680	18680	18680	0
414	20241023	131400	1625427040	18680	18680	18680	18680	26
415	20241023	131300	1624941360	18720	18720	18720	18720	360
416	20241023	131200	1618202160	18720	18680	18720	18680	66
417	20241023	131100	1616969240	18680	18680	18680	18680	1
418	20241023	131000	1616950560	18680	18680	18680	18680	183
419	20241023	130900	1613532120	18680	18680	18680	18680	1
420	20241023	130800	1613513440	18720	18720	18720	18720	3
421	20241023	130700	1613457280	18720	18720	18720	18720	0
422	20241023	130600	1613457280	18720	18720	18720	18720	2
423	20241023	130500	1613419840	18720	18720	18720	18720	0
424	20241023	130400	1613419840	18720	18720	18720	18720	0
425	20241023	130300	1613419840	18720	18710	18720	18690	3
426	20241023	130200	1613363720	18700	18720	18720	18700	2
427	20241023	130100	1613326300	18680	18680	18680	18680	0
428	20241023	130000	1613326300	18680	18710	18710	18680	101
429	20241023	125900	1611436620	18710	18710	18710	18700	699
430	20241023	125800	1598364780	18730	18730	18730	18730	1
431	20241023	125700	1598346050	18730	18700	18730	18700	44
432	20241023	125600	1597521960	18730	18730	18730	18730	2
433	20241023	125500	1597484500	18700	18720	18720	18700	1015
434	20241023	125400	1578498370	18730	18730	18730	18730	1
435	20241023	125300	1578479640	18720	18720	18720	18720	211
436	20241023	125200	1574529720	18720	18710	18720	18710	246
437	20241023	125100	1569925060	18710	18710	18710	18710	1
438	20241023	125000	1569906350	18720	18720	18720	18720	250
439	20241023	124900	1565226350	18730	18730	18730	18730	0
440	20241023	124800	1565226350	18730	18730	18730	18730	0
441	20241023	124700	1565226350	18730	18720	18730	18720	278
442	20241023	124600	1560022130	18720	18720	18720	18720	0
443	20241023	124500	1560022130	18720	18740	18740	18720	436
444	20241023	124400	1551858890	18770	18750	18770	18750	430
445	20241023	124300	1543796370	18760	18760	18760	18760	30
446	20241023	124200	1543233570	18760	18750	18760	18750	289
447	20241023	124100	1537814530	18750	18750	18750	18750	0
448	20241023	124000	1537814530	18750	18750	18750	18750	3
449	20241023	123900	1537758280	18750	18750	18750	18750	0
450	20241023	123800	1537758280	18750	18750	18750	18750	0
451	20241023	123700	1537758280	18750	18750	18750	18750	1
452	20241023	123600	1537739530	18760	18760	18760	18760	108
453	20241023	123500	1535713450	18770	18770	18770	18770	1
454	20241023	123400	1535694680	18750	18750	18750	18750	1
455	20241023	123300	1535675930	18750	18750	18750	18750	0
456	20241023	123200	1535675930	18750	18750	18750	18750	1
457	20241023	123100	1535657180	18750	18750	18750	18750	0
458	20241023	123000	1535657180	18750	18750	18750	18750	0
459	20241023	122900	1535657180	18750	18750	18750	18750	0
460	20241023	122800	1535657180	18750	18770	18770	18740	12
461	20241023	122700	1535432180	18740	18740	18740	18740	2
462	20241023	122600	1535394700	18770	18760	18770	18760	9
463	20241023	122500	1535225780	18770	18760	18770	18750	254
464	20241023	122400	1530462320	18760	18760	18760	18760	5
465	20241023	122300	1530368520	18770	18770	18770	18770	5
466	20241023	122200	1530274670	18760	18760	18760	18760	1
467	20241023	122100	1530255910	18760	18770	18770	18760	298
468	20241023	122000	1524662780	18770	18770	18770	18770	1
469	20241023	121900	1524644010	18830	18830	18830	18830	0
470	20241023	121800	1524644010	18830	18830	18830	18830	66
471	20241023	121700	1523401230	18780	18780	18780	18780	0
472	20241023	121600	1523401230	18780	18830	18830	18780	2
473	20241023	121500	1523363620	18830	18830	18830	18830	1
474	20241023	121400	1523344790	18830	18830	18830	18780	3
475	20241023	121300	1523288350	18800	18790	18800	18790	3
476	20241023	121200	1523231970	18800	18770	18830	18770	323
477	20241023	121100	1517167970	18770	18770	18780	18770	5
478	20241023	121000	1517074110	18780	18780	18780	18780	138
479	20241023	120900	1514482470	18780	18780	18780	18780	0
480	20241023	120800	1514482470	18780	18780	18780	18780	1
481	20241023	120700	1514463690	18840	18840	18840	18840	0
482	20241023	120600	1514463690	18840	18840	18840	18840	1
483	20241023	120500	1514444850	18780	18780	18780	18780	119
484	20241023	120400	1512210030	18840	18780	18840	18780	15
485	20241023	120300	1511927490	18850	18850	18850	18850	0
486	20241023	120200	1511927490	18850	18850	18850	18850	0
487	20241023	120100	1511927490	18850	18850	18850	18850	0
488	20241023	120000	1511927490	18850	18850	18850	18850	1
489	20241023	115900	1511908640	18780	18780	18780	18780	1
490	20241023	115800	1511889860	18850	18850	18850	18850	100
491	20241023	115700	1510004860	18850	18850	18850	18850	0
492	20241023	115600	1510004860	18850	18850	18850	18850	246
493	20241023	115500	1505367760	18850	18850	18850	18850	0
494	20241023	115400	1505367760	18850	18760	18850	18760	2
495	20241023	115300	1505330150	18850	18760	18850	18760	3
496	20241023	115200	1505273780	18760	18760	18760	18760	50
497	20241023	115100	1504335780	18820	18820	18820	18820	0
498	20241023	115000	1504335780	18820	18820	18820	18820	0
499	20241023	114900	1504335780	18820	18750	18820	18750	2
500	20241023	114800	1504298210	18750	18740	18830	18740	6
501	20241023	114700	1504185640	18830	18880	18880	18780	1059
502	20241023	114600	1484275870	18880	18880	18880	18880	3
503	20241023	114500	1484219230	18820	18820	18820	18820	1
504	20241023	114400	1484200410	18820	18850	18850	18820	2372
505	20241023	114300	1439520020	18860	18860	18860	18860	39
506	20241023	114200	1438784480	18860	18880	18880	18860	3
507	20241023	114100	1438727860	18880	18880	18880	18880	0
508	20241023	114000	1438727860	18880	18880	18880	18880	1
509	20241023	113900	1438708980	18890	18890	18890	18890	27
510	20241023	113800	1438198950	18890	18890	18890	18890	3
511	20241023	113700	1438142280	18900	18850	18900	18850	51
512	20241023	113600	1437178430	18900	18850	18980	18850	62
513	20241023	113500	1436004920	18900	18880	18900	18880	53
514	20241023	113400	1435003890	18830	18820	18840	18820	874
515	20241023	113300	1418553670	18850	18880	18880	18850	2912
516	20241023	113200	1363614200	18880	18880	18880	18880	31
517	20241023	113100	1363028920	18900	18900	18900	18900	111
518	20241023	113000	1360931020	18900	18950	18950	18900	10
519	20241023	112900	1360741570	18950	18950	18950	18950	999
520	20241023	112800	1341810520	19000	19010	19050	19000	628
521	20241023	112700	1329878030	19010	19060	19060	19010	181
522	20241023	112600	1326436720	19070	19130	19140	19050	8281
523	20241023	112500	1168359780	19120	19100	19150	19100	2907
524	20241023	112400	1112752260	19100	19030	19100	19000	4218
525	20241023	112300	1032412740	19030	18790	19030	18790	8167
526	20241023	112200	877951290	18800	18630	18800	18630	9256
527	20241023	112100	704646240	18610	18610	18610	18610	299
528	20241023	112000	699081850	18620	18630	18630	18620	642
529	20241023	111900	687123100	18630	18660	18660	18630	3
530	20241023	111800	687067150	18660	18660	18660	18660	1
531	20241023	111700	687048490	18630	18630	18630	18630	30
532	20241023	111600	686489590	18660	18660	18660	18660	5
533	20241023	111500	686396290	18600	18600	18600	18600	0
534	20241023	111400	686396290	18600	18630	18630	18600	1086
535	20241023	111300	666177200	18650	18630	18650	18630	2
536	20241023	111200	666139920	18650	18650	18650	18650	30
537	20241023	111100	665580420	18650	18650	18650	18650	10
538	20241023	111000	665393920	18650	18650	18650	18650	0
539	20241023	110900	665393920	18650	18650	18650	18650	10
540	20241023	110800	665207420	18620	18620	18620	18620	0
541	20241023	110700	665207420	18620	18620	18620	18620	2
542	20241023	110600	665170180	18620	18620	18620	18620	2
543	20241023	110500	665132940	18660	18660	18660	18660	0
544	20241023	110400	665132940	18660	18660	18660	18660	0
545	20241023	110300	665132940	18660	18660	18660	18660	1
546	20241023	110200	665114280	18660	18660	18660	18660	131
547	20241023	110100	662669820	18620	18620	18620	18620	1
548	20241023	110000	662651200	18660	18660	18660	18660	1
549	20241023	105900	662632540	18660	18660	18660	18660	0
550	20241023	105800	662632540	18660	18660	18660	18660	0
551	20241023	105700	662632540	18660	18600	18660	18600	122
552	20241023	105600	660357220	18660	18600	18660	18600	3
553	20241023	105500	660301300	18620	18620	18620	18620	2
554	20241023	105400	660264060	18660	18660	18660	18660	20
555	20241023	105300	659890860	18660	18650	18660	18650	20
556	20241023	105200	659517850	18600	18600	18600	18600	0
557	20241023	105100	659517850	18600	18600	18600	18600	7
558	20241023	105000	659387650	18650	18600	18650	18600	82
559	20241023	104900	657860810	18600	18600	18600	18600	10
560	20241023	104800	657674810	18600	18610	18610	18600	520
561	20241023	104700	647997810	18610	18610	18610	18610	2
562	20241023	104600	647960590	18610	18610	18610	18610	62
563	20241023	104500	646806770	18590	18600	18600	18590	797
564	20241023	104400	631989540	18600	18600	18600	18600	179
565	20241023	104300	628660140	18610	18610	18610	18610	29
566	20241023	104200	628120450	18610	18610	18610	18610	3
567	20241023	104100	628064620	18600	18590	18600	18590	58
568	20241023	104000	626985830	18590	18590	18590	18590	80
569	20241023	103900	625498630	18590	18580	18590	18580	98
570	20241023	103800	623676860	18590	18590	18600	18590	497
571	20241023	103700	614437610	18590	18590	18590	18590	23
572	20241023	103600	614010040	18590	18590	18590	18590	200
573	20241023	103500	610292040	18590	18590	18590	18590	5
574	20241023	103400	610199090	18590	18590	18590	18580	105
575	20241023	103300	608247160	18590	18590	18590	18590	2
576	20241023	103200	608209980	18580	18590	18590	18580	116
577	20241023	103100	606053550	18580	18580	18580	18580	100
578	20241023	103000	604195550	18580	18580	18580	18580	95
579	20241023	102900	602430450	18580	18590	18590	18580	280
580	20241023	102800	597226050	18580	18580	18580	18580	62
581	20241023	102700	596074090	18580	18580	18580	18580	1
582	20241023	102600	596055510	18590	18590	18590	18590	103
583	20241023	102500	594140740	18590	18590	18590	18590	1
584	20241023	102400	594122150	18580	18590	18590	18580	73
585	20241023	102300	592765800	18580	18580	18580	18580	0
586	20241023	102200	592765800	18580	18580	18580	18580	2
587	20241023	102100	592728640	18580	18580	18580	18580	3
588	20241023	102000	592672900	18610	18610	18610	18610	1
589	20241023	101900	592654290	18610	18580	18610	18570	191
590	20241023	101800	589105490	18580	18590	18590	18580	863
591	20241023	101700	573066790	18600	18620	18620	18600	832
592	20241023	101600	557591240	18610	18610	18610	18610	146
593	20241023	101500	554874180	18620	18640	18640	18620	491
594	20241023	101400	545727010	18640	18650	18650	18630	339
595	20241023	101300	539409410	18650	18650	18650	18650	169
596	20241023	101200	536257560	18650	18650	18650	18650	1
597	20241023	101100	536238910	18650	18650	18650	18630	293
598	20241023	101000	530779880	18630	18630	18630	18630	0
599	20241023	100900	530779880	18630	18630	18630	18630	1
600	20241023	100800	530761250	18620	18620	18620	18620	3
601	20241023	100700	530705390	18640	18630	18640	18630	196
602	20241023	100600	527053890	18630	18640	18640	18630	4
603	20241023	100500	526979360	18660	18660	18660	18660	1
604	20241023	100400	526960700	18660	18630	18660	18630	5
605	20241023	100300	526867520	18630	18640	18640	18630	12
606	20241023	100200	526643930	18630	18630	18630	18630	0
607	20241023	100100	526643930	18630	18630	18630	18630	17
608	20241023	100000	526327220	18610	18610	18610	18610	79
609	20241023	095900	524857030	18610	18600	18610	18600	119
610	20241023	095800	522643580	18590	18590	18590	18590	2
611	20241023	095700	522606400	18610	18610	18610	18600	146
612	20241023	095600	519890600	18610	18610	18610	18610	1
613	20241023	095500	519871990	18610	18610	18610	18610	37
614	20241023	095400	519183420	18610	18610	18610	18610	0
615	20241023	095300	519183420	18610	18610	18610	18610	2
616	20241023	095200	519146200	18600	18600	18600	18600	107
617	20241023	095100	517156000	18600	18600	18600	18600	1
618	20241023	095000	517137400	18610	18610	18610	18610	11
619	20241023	094900	516932690	18610	18620	18620	18610	458
620	20241023	094800	508408470	18630	18630	18630	18630	34
621	20241023	094700	507775050	18630	18660	18660	18630	380
622	20241023	094600	500686120	18650	18690	18690	18650	11
623	20241023	094500	500480570	18690	18650	18690	18650	36
624	20241023	094400	499808670	18650	18650	18650	18650	20
625	20241023	094300	499435670	18650	18650	18650	18650	50
626	20241023	094200	498503170	18690	18690	18690	18690	6
627	20241023	094100	498391030	18690	18640	18690	18640	415
628	20241023	094000	490651170	18660	18670	18670	18660	779
629	20241023	093900	476114960	18670	18670	18670	18670	9
630	20241023	093800	475946930	18690	18690	18690	18650	202
631	20241023	093700	472179450	18660	18660	18660	18660	6
632	20241023	093600	472067490	18690	18690	18690	18690	120
633	20241023	093500	469824690	18690	18640	18690	18640	5
634	20241023	093400	469731340	18690	18690	18690	18690	1
635	20241023	093300	469712650	18690	18610	18690	18610	4
636	20241023	093200	469637970	18610	18610	18610	18610	51
637	20241023	093100	468688860	18610	18620	18700	18600	72
638	20241023	093000	467348350	18620	18700	18700	18620	11
639	20241023	092900	467143370	18630	18630	18720	18620	20
640	20241023	092800	466770690	18730	18610	18730	18610	2
641	20241023	092700	466733350	18740	18580	18740	18580	316
642	20241023	092600	460858050	18530	18540	18540	18530	97
643	20241023	092500	459060570	18590	18530	18590	18530	449
644	20241023	092400	450740540	18510	18510	18590	18500	644
645	20241023	092300	438818190	18500	18510	18510	18500	1127
646	20241023	092200	417967570	18510	18560	18570	18500	3816
647	20241023	092100	347218480	18570	18630	18630	18570	3242
648	20241023	092000	286893310	18640	18630	18640	18630	517
649	20241023	091900	277261590	18630	18640	18640	18630	798
650	20241023	091800	262391240	18630	18640	18640	18630	242
651	20241023	091700	257880470	18640	18640	18640	18640	1
652	20241023	091600	257861830	18630	18660	18660	18630	1507
653	20241023	091500	229774880	18660	18760	18760	18660	312
654	20241023	091400	223951580	18770	18660	18770	18660	17
655	20241023	091300	223633590	18660	18670	18780	18660	142
656	20241023	091200	220980100	18660	18700	18700	18660	1369
657	20241023	091100	195411100	18700	18760	18760	18700	1679
658	20241023	091000	163928900	18780	18750	18780	18750	10
659	20241023	090900	163741190	18750	18680	18750	18680	1005
660	20241023	090800	144904440	18680	18680	18680	18680	304
661	20241023	090700	139225720	18660	18670	18680	18640	1390
662	20241023	090600	113297830	18680	18690	18690	18670	724
663	20241023	090500	99776360	18690	18780	18780	18690	2787
664	20241023	090400	47569670	18780	18770	18780	18760	532
665	20241023	090300	37586030	18770	18840	18840	18770	1247
666	20241023	090200	14121250	18840	18840	18840	18840	190
667	20241023	090100	10541650	18850	18860	18860	18850	106
668	20241023	090000	8542540	18880	18880	18880	18850	452