KissMeData/123840/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	2261647901	280	280	280	280	5257
3	20241016	201800	2261647901	280	280	280	280	0
4	20241016	201700	2261647901	280	280	280	280	0
5	20241016	201600	2261647901	280	280	280	280	0
6	20241016	201500	2261647901	280	280	280	280	0
7	20241016	201400	2261647901	280	280	280	280	0
8	20241016	201300	2261647901	280	280	280	280	0
9	20241016	201200	2261647901	280	280	280	280	0
10	20241016	201100	2261647901	280	280	280	280	0
11	20241016	201000	2261647901	280	280	280	280	0
12	20241016	200900	2261647901	280	280	280	280	0
13	20241016	200800	2261647901	280	280	280	280	0
14	20241016	200700	2261647901	280	280	280	280	0
15	20241016	200600	2261647901	280	280	280	280	0
16	20241016	200500	2261647901	280	280	280	280	0
17	20241016	200400	2261647901	280	280	280	280	0
18	20241016	200300	2261647901	280	280	280	280	0
19	20241016	200200	2261647901	280	280	280	280	0
20	20241016	200100	2261647901	280	280	280	280	0
21	20241016	200000	2261647901	280	280	280	280	0
22	20241016	195900	2261647901	280	280	280	280	0
23	20241016	195800	2261647901	280	280	280	280	0
24	20241016	195700	2261647901	280	280	280	280	0
25	20241016	195600	2261647901	280	280	280	280	0
26	20241016	195500	2261647901	280	280	280	280	0
27	20241016	195400	2261647901	280	280	280	280	0
28	20241016	195300	2261647901	280	280	280	280	0
29	20241016	195200	2261647901	280	280	280	280	0
30	20241016	195100	2261647901	280	280	280	280	0
31	20241016	195000	2261647901	280	280	280	280	0
32	20241016	194900	2261647901	280	280	280	280	5257
33	20241016	194800	2261647901	280	280	280	280	0
34	20241016	194700	2261647901	280	280	280	280	0
35	20241016	194600	2261647901	280	280	280	280	0
36	20241016	194500	2261647901	280	280	280	280	0
37	20241016	194400	2261647901	280	280	280	280	0
38	20241016	194300	2261647901	280	280	280	280	0
39	20241016	194200	2261647901	280	280	280	280	0
40	20241016	194100	2261647901	280	280	280	280	0
41	20241016	194000	2261647901	280	280	280	280	0
42	20241016	193900	2261647901	280	280	280	280	0
43	20241016	193800	2261647901	280	280	280	280	0
44	20241016	193700	2261647901	280	280	280	280	0
45	20241016	193600	2261647901	280	280	280	280	0
46	20241016	193500	2261647901	280	280	280	280	0
47	20241016	193400	2261647901	280	280	280	280	0
48	20241016	193300	2261647901	280	280	280	280	0
49	20241016	193200	2261647901	280	280	280	280	0
50	20241016	193100	2261647901	280	280	280	280	0
51	20241016	193000	2261647901	280	280	280	280	0
52	20241016	192900	2261647901	280	280	280	280	0
53	20241016	192800	2261647901	280	280	280	280	0
54	20241016	192700	2261647901	280	280	280	280	0
55	20241016	192600	2261647901	280	280	280	280	0
56	20241016	192500	2261647901	280	280	280	280	0
57	20241016	192400	2261647901	280	280	280	280	0
58	20241016	192300	2261647901	280	280	280	280	0
59	20241016	192200	2261647901	280	280	280	280	0
60	20241016	192100	2261647901	280	280	280	280	0
61	20241016	192000	2261647901	280	280	280	280	0
62	20241016	191900	2261647901	280	280	280	280	5257
63	20241016	191800	2261647901	280	280	280	280	0
64	20241016	191700	2261647901	280	280	280	280	0
65	20241016	191600	2261647901	280	280	280	280	0
66	20241016	191500	2261647901	280	280	280	280	0
67	20241016	191400	2261647901	280	280	280	280	0
68	20241016	191300	2261647901	280	280	280	280	0
69	20241016	191200	2261647901	280	280	280	280	0
70	20241016	191100	2261647901	280	280	280	280	0
71	20241016	191000	2261647901	280	280	280	280	0
72	20241016	190900	2261647901	280	280	280	280	0
73	20241016	190800	2261647901	280	280	280	280	0
74	20241016	190700	2261647901	280	280	280	280	0
75	20241016	190600	2261647901	280	280	280	280	0
76	20241016	190500	2261647901	280	280	280	280	0
77	20241016	190400	2261647901	280	280	280	280	0
78	20241016	190300	2261647901	280	280	280	280	0
79	20241016	190200	2261647901	280	280	280	280	0
80	20241016	190100	2261647901	280	280	280	280	0
81	20241016	190000	2261647901	280	280	280	280	0
82	20241016	185900	2261647901	280	280	280	280	0
83	20241016	185800	2261647901	280	280	280	280	0
84	20241016	185700	2261647901	280	280	280	280	0
85	20241016	185600	2261647901	280	280	280	280	0
86	20241016	185500	2261647901	280	280	280	280	0
87	20241016	185400	2261647901	280	280	280	280	0
88	20241016	185300	2261647901	280	280	280	280	0
89	20241016	185200	2261647901	280	280	280	280	0
90	20241016	185100	2261647901	280	280	280	280	0
91	20241016	185000	2261647901	280	280	280	280	0
92	20241016	184900	2261647901	280	280	280	280	5257
93	20241016	184800	2261647901	280	280	280	280	0
94	20241016	184700	2261647901	280	280	280	280	0
95	20241016	184600	2261647901	280	280	280	280	0
96	20241016	184500	2261647901	280	280	280	280	0
97	20241016	184400	2261647901	280	280	280	280	0
98	20241016	184300	2261647901	280	280	280	280	0
99	20241016	184200	2261647901	280	280	280	280	0
100	20241016	184100	2261647901	280	280	280	280	0
101	20241016	184000	2261647901	280	280	280	280	0
102	20241016	183900	2261647901	280	280	280	280	0
103	20241016	183800	2261647901	280	280	280	280	0
104	20241016	183700	2261647901	280	280	280	280	0
105	20241016	183600	2261647901	280	280	280	280	0
106	20241016	183500	2261647901	280	280	280	280	0
107	20241016	183400	2261647901	280	280	280	280	0
108	20241016	183300	2261647901	280	280	280	280	0
109	20241016	183200	2261647901	280	280	280	280	0
110	20241016	183100	2261647901	280	280	280	280	0
111	20241016	183000	2261647901	280	280	280	280	0
112	20241016	182900	2261647901	280	280	280	280	0
113	20241016	182800	2261647901	280	280	280	280	0
114	20241016	182700	2261647901	280	280	280	280	0
115	20241016	182600	2261647901	280	280	280	280	0
116	20241016	182500	2261647901	280	280	280	280	0
117	20241016	182400	2261647901	280	280	280	280	0
118	20241016	182300	2261647901	280	280	280	280	0
119	20241016	182200	2261647901	280	280	280	280	0
120	20241016	182100	2261647901	280	280	280	280	0
121	20241016	182000	2261647901	280	280	280	280	0
122	20241016	181900	2261647901	280	280	280	280	5257
123	20241016	181800	2261647901	280	280	280	280	0
124	20241016	181700	2261647901	280	280	280	280	0
125	20241016	181600	2261647901	280	280	280	280	0
126	20241016	181500	2261647901	280	280	280	280	0
127	20241016	181400	2261647901	280	280	280	280	0
128	20241016	181300	2261647901	280	280	280	280	0
129	20241016	181200	2261647901	280	280	280	280	0
130	20241016	181100	2261647901	280	280	280	280	0
131	20241016	181000	2261647901	280	280	280	280	0
132	20241016	180900	2261647901	280	280	280	280	0
133	20241016	180800	2261647901	280	280	280	280	0
134	20241016	180700	2261647901	280	280	280	280	0
135	20241016	180600	2261647901	280	280	280	280	0
136	20241016	180500	2261647901	280	280	280	280	0
137	20241016	180400	2261647901	280	280	280	280	0
138	20241016	180300	2261647901	280	280	280	280	0
139	20241016	180200	2261647901	280	280	280	280	0
140	20241016	180100	2261647901	280	280	280	280	0
141	20241016	180000	2261647901	280	280	280	280	0
142	20241016	175900	2261647901	280	280	280	280	0
143	20241016	175800	2261647901	280	280	280	280	0
144	20241016	175700	2261647901	280	280	280	280	0
145	20241016	175600	2261647901	280	280	280	280	0
146	20241016	175500	2261647901	280	280	280	280	0
147	20241016	175400	2261647901	280	280	280	280	0
148	20241016	175300	2261647901	280	280	280	280	0
149	20241016	175200	2261647901	280	280	280	280	0
150	20241016	175100	2261647901	280	280	280	280	0
151	20241016	175000	2261647901	280	280	280	280	0
152	20241016	174900	2261647901	280	280	280	280	5257
153	20241016	174800	2261647901	280	280	280	280	0
154	20241016	174700	2261647901	280	280	280	280	0
155	20241016	174600	2261647901	280	280	280	280	0
156	20241016	174500	2261647901	280	280	280	280	0
157	20241016	174400	2261647901	280	280	280	280	0
158	20241016	174300	2261647901	280	280	280	280	0
159	20241016	174200	2261647901	280	280	280	280	0
160	20241016	174100	2261647901	280	280	280	280	0
161	20241016	174000	2261647901	280	280	280	280	0
162	20241016	173900	2261647901	280	280	280	280	0
163	20241016	173800	2261647901	280	280	280	280	0
164	20241016	173700	2261647901	280	280	280	280	0
165	20241016	173600	2261647901	280	280	280	280	0
166	20241016	173500	2261647901	280	280	280	280	0
167	20241016	173400	2261647901	280	280	280	280	0
168	20241016	173300	2261647901	280	280	280	280	0
169	20241016	173200	2261647901	280	280	280	280	0
170	20241016	173100	2261647901	280	280	280	280	0
171	20241016	173000	2261647901	280	280	280	280	0
172	20241016	172900	2261647901	280	280	280	280	0
173	20241016	172800	2261647901	280	280	280	280	0
174	20241016	172700	2261647901	280	280	280	280	0
175	20241016	172600	2261647901	280	280	280	280	0
176	20241016	172500	2261647901	280	280	280	280	0
177	20241016	172400	2261647901	280	280	280	280	0
178	20241016	172300	2261647901	280	280	280	280	0
179	20241016	172200	2261647901	280	280	280	280	0
180	20241016	172100	2261647901	280	280	280	280	0
181	20241016	172000	2261647901	280	280	280	280	0
182	20241016	171900	2261647901	280	280	280	280	5257
183	20241016	171800	2261647901	280	280	280	280	0
184	20241016	171700	2261647901	280	280	280	280	0
185	20241016	171600	2261647901	280	280	280	280	0
186	20241016	171500	2261647901	280	280	280	280	0
187	20241016	171400	2261647901	280	280	280	280	0
188	20241016	171300	2261647901	280	280	280	280	0
189	20241016	171200	2261647901	280	280	280	280	0
190	20241016	171100	2261647901	280	280	280	280	0
191	20241016	171000	2261647901	280	280	280	280	0
192	20241016	170900	2261647901	280	280	280	280	0
193	20241016	170800	2261647901	280	280	280	280	0
194	20241016	170700	2261647901	280	280	280	280	0
195	20241016	170600	2261647901	280	280	280	280	0
196	20241016	170500	2261647901	280	280	280	280	0
197	20241016	170400	2261647901	280	280	280	280	0
198	20241016	170300	2261647901	280	280	280	280	0
199	20241016	170200	2261647901	280	280	280	280	0
200	20241016	170100	2261647901	280	280	280	280	0
201	20241016	170000	2261647901	280	280	280	280	0
202	20241016	165900	2261647901	280	280	280	280	0
203	20241016	165800	2261647901	280	280	280	280	0
204	20241016	165700	2261647901	280	280	280	280	0
205	20241016	165600	2261647901	280	280	280	280	0
206	20241016	165500	2261647901	280	280	280	280	0
207	20241016	165400	2261647901	280	280	280	280	0
208	20241016	165300	2261647901	280	280	280	280	0
209	20241016	165200	2261647901	280	280	280	280	0
210	20241016	165100	2261647901	280	280	280	280	0
211	20241016	165000	2261647901	280	280	280	280	0
212	20241016	164900	2261647901	280	280	280	280	5257
213	20241016	164800	2261647901	280	280	280	280	0
214	20241016	164700	2261647901	280	280	280	280	0
215	20241016	164600	2261647901	280	280	280	280	0
216	20241016	164500	2261647901	280	280	280	280	0
217	20241016	164400	2261647901	280	280	280	280	0
218	20241016	164300	2261647901	280	280	280	280	0
219	20241016	164200	2261647901	280	280	280	280	0
220	20241016	164100	2261647901	280	280	280	280	0
221	20241016	164000	2261647901	280	280	280	280	0
222	20241016	163900	2261647901	280	280	280	280	0
223	20241016	163800	2261647901	280	280	280	280	0
224	20241016	163700	2261647901	280	280	280	280	0
225	20241016	163600	2261647901	280	280	280	280	0
226	20241016	163500	2261647901	280	280	280	280	0
227	20241016	163400	2261647901	280	280	280	280	0
228	20241016	163300	2261647901	280	280	280	280	0
229	20241016	163200	2261647901	280	280	280	280	0
230	20241016	163100	2261647901	280	280	280	280	0
231	20241016	163000	2261647901	280	280	280	280	0
232	20241016	162900	2261647901	280	280	280	280	0
233	20241016	162800	2261647901	280	280	280	280	0
234	20241016	162700	2261647901	280	280	280	280	0
235	20241016	162600	2261647901	280	280	280	280	0
236	20241016	162500	2261647901	280	280	280	280	0
237	20241016	162400	2261647901	280	280	280	280	0
238	20241016	162300	2261647901	280	280	280	280	0
239	20241016	162200	2261647901	280	280	280	280	0
240	20241016	162100	2261647901	280	280	280	280	0
241	20241016	162000	2261647901	280	280	280	280	0
242	20241016	161900	2261647901	280	280	280	280	5257
243	20241016	161800	2261647901	280	280	280	280	0
244	20241016	161700	2261647901	280	280	280	280	0
245	20241016	161600	2261647901	280	280	280	280	0
246	20241016	161500	2261647901	280	280	280	280	0
247	20241016	161400	2261647901	280	280	280	280	0
248	20241016	161300	2261647901	280	280	280	280	0
249	20241016	161200	2261647901	280	280	280	280	0
250	20241016	161100	2261647901	280	280	280	280	0
251	20241016	161000	2261647901	280	280	280	280	0
252	20241016	160900	2261647901	280	280	280	280	0
253	20241016	160800	2261647901	280	280	280	280	0
254	20241016	160700	2261647901	280	280	280	280	0
255	20241016	160600	2261647901	280	280	280	280	0
256	20241016	160500	2261647901	280	280	280	280	0
257	20241016	160400	2261647901	280	280	280	280	0
258	20241016	160300	2261647901	280	280	280	280	0
259	20241016	160200	2261647901	280	280	280	280	0
260	20241016	160100	2261647901	280	280	280	280	0
261	20241016	160000	2261647901	280	280	280	280	0
262	20241016	155900	2261647901	280	280	280	280	0
263	20241016	155800	2261647901	280	280	280	280	0
264	20241016	155700	2261647901	280	280	280	280	0
265	20241016	155600	2261647901	280	280	280	280	0
266	20241016	155500	2261647901	280	280	280	280	0
267	20241016	155400	2261647901	280	280	280	280	0
268	20241016	155300	2261647901	280	280	280	280	0
269	20241016	155200	2261647901	280	280	280	280	0
270	20241016	155100	2261647901	280	280	280	280	0
271	20241016	155000	2261647901	280	280	280	280	0
272	20241016	154900	2261647901	280	280	280	280	5257
273	20241016	154800	2261647901	280	280	280	280	0
274	20241016	154700	2261647901	280	280	280	280	0
275	20241016	154600	2261647901	280	280	280	280	0
276	20241016	154500	2261647901	280	280	280	280	0
277	20241016	154400	2261647901	280	280	280	280	0
278	20241016	154300	2261647901	280	280	280	280	0
279	20241016	154200	2261647901	280	280	280	280	0
280	20241016	154100	2261647901	280	280	280	280	0
281	20241016	154000	2261647901	280	280	280	280	0
282	20241016	153900	2261647901	280	280	280	280	0
283	20241016	153800	2261647901	280	280	280	280	0
284	20241016	153700	2261647901	280	280	280	280	0
285	20241016	153600	2261647901	280	280	280	280	0
286	20241016	153500	2261647901	280	280	280	280	0
287	20241016	153400	2261647901	280	280	280	280	0
288	20241016	153300	2261647901	280	280	280	280	0
289	20241016	153200	2261647901	280	280	280	280	0
290	20241016	153100	2261647901	280	280	280	280	0
291	20241016	153000	2261647901	280	280	280	280	5257
292	20241016	152900	2260175941	280	280	280	280	0
293	20241016	152800	2260175941	280	280	280	280	0
294	20241016	152700	2260175941	280	280	280	280	0
295	20241016	152600	2260175941	280	280	280	280	0
296	20241016	152500	2260175941	280	280	280	280	0
297	20241016	152400	2260175941	280	280	280	280	0
298	20241016	152300	2260175941	280	280	280	280	0
299	20241016	152200	2260175941	280	280	280	280	0
300	20241016	152100	2260175941	280	280	280	280	0
301	20241016	152000	2260175941	280	280	280	280	0
302	20241016	151900	2260175941	280	280	280	280	0
303	20241016	151800	2260175941	280	280	280	280	125
304	20241016	151700	2260140941	280	280	280	280	0
305	20241016	151600	2260140941	280	280	280	280	0
306	20241016	151500	2260140941	280	280	280	280	0
307	20241016	151400	2260140941	280	280	280	280	0
308	20241016	151300	2260140941	280	280	280	280	0
309	20241016	151200	2260140941	280	280	280	280	0
310	20241016	151100	2260140941	280	280	280	280	0
311	20241016	151000	2260140941	280	280	280	280	1000
312	20241016	150900	2259860941	280	280	280	280	0
313	20241016	150800	2259860941	280	280	280	280	0
314	20241016	150700	2259860941	280	280	280	280	0
315	20241016	150600	2259860941	280	280	280	280	0
316	20241016	150500	2259860941	280	280	280	280	0
317	20241016	150400	2259860941	280	280	280	280	0
318	20241016	150300	2259860941	280	280	280	280	0
319	20241016	150200	2259860941	280	280	280	280	1
320	20241016	150100	2259860661	280	280	280	280	10000
321	20241016	150000	2257060661	280	280	280	280	0
322	20241016	145900	2257060661	280	280	280	280	100
323	20241016	145800	2257032661	280	280	280	280	8
324	20241016	145700	2257030421	280	280	280	280	0
325	20241016	145600	2257030421	280	280	280	280	7452
326	20241016	145500	2254943861	280	280	280	280	100
327	20241016	145400	2254915861	280	280	280	280	100
328	20241016	145300	2254887861	280	280	280	280	0
329	20241016	145200	2254887861	280	280	280	280	1
330	20241016	145100	2254887581	280	280	280	280	100000
331	20241016	145000	2226887581	280	280	280	280	0
332	20241016	144900	2226887581	280	280	280	280	0
333	20241016	144800	2226887581	280	280	280	280	0
334	20241016	144700	2226887581	280	280	280	280	0
335	20241016	144600	2226887581	280	280	280	280	0
336	20241016	144500	2226887581	280	280	280	280	0
337	20241016	144400	2226887581	280	280	280	280	0
338	20241016	144300	2226887581	280	280	280	280	0
339	20241016	144200	2226887581	280	280	280	280	100
340	20241016	144100	2226859581	280	280	280	280	0
341	20241016	144000	2226859581	280	280	280	280	0
342	20241016	143900	2226859581	280	280	280	280	63
343	20241016	143800	2226841941	280	280	280	280	17
344	20241016	143700	2226837181	280	280	280	280	0
345	20241016	143600	2226837181	280	280	280	280	0
346	20241016	143500	2226837181	280	280	280	280	0
347	20241016	143400	2226837181	280	280	280	280	0
348	20241016	143300	2226837181	280	280	280	280	35
349	20241016	143200	2226827381	280	280	280	280	4
350	20241016	143100	2226826261	280	280	280	280	0
351	20241016	143000	2226826261	280	280	280	280	0
352	20241016	142900	2226826261	280	280	280	280	0
353	20241016	142800	2226826261	280	280	280	280	0
354	20241016	142700	2226826261	280	280	280	280	0
355	20241016	142600	2226826261	280	280	280	280	0
356	20241016	142500	2226826261	280	280	280	280	16630
357	20241016	142400	2222169861	280	280	280	280	0
358	20241016	142300	2222169861	280	280	280	280	1
359	20241016	142200	2222169581	280	280	280	280	0
360	20241016	142100	2222169581	280	280	280	280	1800
361	20241016	142000	2221665581	280	280	280	280	0
362	20241016	141900	2221665581	280	280	280	280	0
363	20241016	141800	2221665581	280	280	280	280	100
364	20241016	141700	2221637581	280	280	280	280	0
365	20241016	141600	2221637581	280	280	280	280	0
366	20241016	141500	2221637581	280	280	280	280	2
367	20241016	141400	2221637021	280	280	280	280	1
368	20241016	141300	2221636741	280	280	280	280	20
369	20241016	141200	2221631141	280	280	280	280	0
370	20241016	141100	2221631141	280	280	280	280	0
371	20241016	141000	2221631141	280	280	280	280	200
372	20241016	140900	2221575141	280	280	280	280	0
373	20241016	140800	2221575141	280	280	280	280	0
374	20241016	140700	2221575141	280	280	280	280	0
375	20241016	140600	2221575141	280	280	280	280	0
376	20241016	140500	2221575141	280	280	280	280	0
377	20241016	140400	2221575141	280	280	280	280	0
378	20241016	140300	2221575141	280	280	280	280	0
379	20241016	140200	2221575141	280	280	280	280	0
380	20241016	140100	2221575141	280	280	280	280	0
381	20241016	140000	2221575141	280	280	280	280	20
382	20241016	135900	2221569541	280	280	280	280	1
383	20241016	135800	2221569261	280	280	280	280	0
384	20241016	135700	2221569261	280	280	280	280	0
385	20241016	135600	2221569261	280	280	280	280	0
386	20241016	135500	2221569261	280	280	280	280	500
387	20241016	135400	2221429261	280	280	280	280	0
388	20241016	135300	2221429261	280	280	280	280	0
389	20241016	135200	2221429261	280	280	280	280	0
390	20241016	135100	2221429261	280	280	280	280	0
391	20241016	135000	2221429261	280	280	280	280	0
392	20241016	134900	2221429261	280	280	280	280	3000
393	20241016	134800	2220589261	280	280	280	280	0
394	20241016	134700	2220589261	280	280	280	280	0
395	20241016	134600	2220589261	280	280	280	280	0
396	20241016	134500	2220589261	280	280	280	280	0
397	20241016	134400	2220589261	280	280	280	280	0
398	20241016	134300	2220589261	280	280	280	280	0
399	20241016	134200	2220589261	280	280	280	280	123
400	20241016	134100	2220554821	280	280	280	280	0
401	20241016	134000	2220554821	280	280	280	280	0
402	20241016	133900	2220554821	280	280	280	280	0
403	20241016	133800	2220554821	280	280	280	280	0
404	20241016	133700	2220554821	280	280	280	280	8661
405	20241016	133600	2218129741	280	280	280	280	81
406	20241016	133500	2218107061	280	280	280	280	0
407	20241016	133400	2218107061	280	280	280	280	999
408	20241016	133300	2217827341	280	280	280	280	0
409	20241016	133200	2217827341	280	280	280	280	0
410	20241016	133100	2217827341	280	280	280	280	0
411	20241016	133000	2217827341	280	280	280	280	0
412	20241016	132900	2217827341	280	280	280	280	0
413	20241016	132800	2217827341	280	280	280	280	0
414	20241016	132700	2217827341	280	280	280	280	0
415	20241016	132600	2217827341	280	280	280	280	0
416	20241016	132500	2217827341	280	280	280	280	6638
417	20241016	132400	2215968701	280	280	280	280	0
418	20241016	132300	2215968701	280	280	280	280	0
419	20241016	132200	2215968701	280	280	280	280	0
420	20241016	132100	2215968701	280	280	280	280	0
421	20241016	132000	2215968701	280	280	280	280	169
422	20241016	131900	2215921381	280	280	280	280	1
423	20241016	131800	2215921101	280	280	280	280	0
424	20241016	131700	2215921101	280	280	280	280	0
425	20241016	131600	2215921101	280	280	280	280	0
426	20241016	131500	2215921101	280	280	280	280	0
427	20241016	131400	2215921101	280	280	280	280	10
428	20241016	131300	2215918301	280	280	280	280	21
429	20241016	131200	2215912421	280	280	280	280	0
430	20241016	131100	2215912421	280	280	280	280	0
431	20241016	131000	2215912421	280	280	280	280	1089
432	20241016	130900	2215607501	280	280	280	280	0
433	20241016	130800	2215607501	280	280	280	280	5
434	20241016	130700	2215606101	280	280	280	280	0
435	20241016	130600	2215606101	280	280	280	280	1699
436	20241016	130500	2215130381	280	280	280	280	2000
437	20241016	130400	2214570381	280	280	280	280	1000
438	20241016	130300	2214290381	280	280	280	280	0
439	20241016	130200	2214290381	280	280	280	280	0
440	20241016	130100	2214290381	280	280	280	280	0
441	20241016	130000	2214290381	280	280	280	280	2
442	20241016	125900	2214289821	280	280	280	280	0
443	20241016	125800	2214289821	280	280	280	280	0
444	20241016	125700	2214289821	280	280	280	280	0
445	20241016	125600	2214289821	280	280	280	280	10298
446	20241016	125500	2211406381	280	280	280	280	0
447	20241016	125400	2211406381	280	280	280	280	0
448	20241016	125300	2211406381	280	280	280	280	0
449	20241016	125200	2211406381	280	280	280	280	121
450	20241016	125100	2211372501	280	280	280	280	24
451	20241016	125000	2211365781	280	280	280	280	0
452	20241016	124900	2211365781	280	280	280	280	0
453	20241016	124800	2211365781	280	280	280	280	84
454	20241016	124700	2211342261	280	280	280	280	0
455	20241016	124600	2211342261	280	280	280	280	0
456	20241016	124500	2211342261	280	280	280	280	500
457	20241016	124400	2211202261	280	280	280	280	0
458	20241016	124300	2211202261	280	280	280	280	0
459	20241016	124200	2211202261	280	280	280	280	1339
460	20241016	124100	2210827341	280	280	280	280	10
461	20241016	124000	2210824541	280	280	280	280	10000
462	20241016	123900	2208024541	280	280	280	280	10400
463	20241016	123800	2205112541	280	280	280	280	0
464	20241016	123700	2205112541	280	280	280	280	300
465	20241016	123600	2205028541	280	280	280	280	0
466	20241016	123500	2205028541	280	280	280	280	60
467	20241016	123400	2205011741	280	280	280	280	1814
468	20241016	123300	2204503821	280	280	280	280	0
469	20241016	123200	2204503821	280	280	280	280	0
470	20241016	123100	2204503821	280	280	280	280	2860
471	20241016	123000	2203703021	280	280	280	280	0
472	20241016	122900	2203703021	280	280	280	280	0
473	20241016	122800	2203703021	280	280	280	280	10000
474	20241016	122700	2200903021	280	280	280	280	0
475	20241016	122600	2200903021	280	280	280	280	0
476	20241016	122500	2200903021	280	280	280	280	0
477	20241016	122400	2200903021	280	280	280	280	0
478	20241016	122300	2200903021	280	280	280	280	0
479	20241016	122200	2200903021	280	280	280	280	300
480	20241016	122100	2200819021	280	280	280	280	0
481	20241016	122000	2200819021	280	280	280	280	0
482	20241016	121900	2200819021	280	280	280	280	0
483	20241016	121800	2200819021	280	280	280	280	6145
484	20241016	121700	2199098421	280	280	280	280	0
485	20241016	121600	2199098421	280	280	280	280	5
486	20241016	121500	2199097021	280	280	280	280	3021
487	20241016	121400	2198251141	280	280	280	280	4000
488	20241016	121300	2197131141	280	280	280	280	0
489	20241016	121200	2197131141	280	280	280	280	1
490	20241016	121100	2197130861	280	280	280	280	45
491	20241016	121000	2197118261	280	280	280	280	0
492	20241016	120900	2197118261	280	280	280	280	0
493	20241016	120800	2197118261	280	280	280	280	89
494	20241016	120700	2197093341	280	280	280	280	0
495	20241016	120600	2197093341	280	280	280	280	0
496	20241016	120500	2197093341	280	280	280	280	0
497	20241016	120400	2197093341	280	280	280	280	0
498	20241016	120300	2197093341	280	280	280	280	0
499	20241016	120200	2197093341	280	280	280	280	0
500	20241016	120100	2197093341	280	280	280	280	10
501	20241016	120000	2197090541	280	280	280	280	0
502	20241016	115900	2197090541	280	280	280	280	3
503	20241016	115800	2197089701	280	280	280	280	0
504	20241016	115700	2197089701	280	280	280	280	94
505	20241016	115600	2197063381	280	280	280	280	0
506	20241016	115500	2197063381	280	280	280	280	0
507	20241016	115400	2197063381	280	280	280	280	0
508	20241016	115300	2197063381	280	280	280	280	0
509	20241016	115200	2197063381	280	280	280	280	0
510	20241016	115100	2197063381	280	280	280	280	0
511	20241016	115000	2197063381	280	280	280	280	0
512	20241016	114900	2197063381	280	280	280	280	828
513	20241016	114800	2196831541	280	280	280	280	0
514	20241016	114700	2196831541	280	280	280	280	0
515	20241016	114600	2196831541	280	280	280	280	0
516	20241016	114500	2196831541	280	280	280	280	0
517	20241016	114400	2196831541	280	280	280	280	250
518	20241016	114300	2196761541	280	280	280	280	0
519	20241016	114200	2196761541	280	280	280	280	484
520	20241016	114100	2196626021	280	280	280	280	0
521	20241016	114000	2196626021	280	280	280	280	0
522	20241016	113900	2196626021	280	280	280	280	46
523	20241016	113800	2196613141	280	280	280	280	0
524	20241016	113700	2196613141	280	280	280	280	15000
525	20241016	113600	2192413141	280	280	280	280	9
526	20241016	113500	2192410621	280	280	280	280	70
527	20241016	113400	2192391021	280	280	280	280	0
528	20241016	113300	2192391021	280	280	280	280	85
529	20241016	113200	2192367221	280	280	280	280	0
530	20241016	113100	2192367221	280	280	280	280	0
531	20241016	113000	2192367221	280	280	280	280	9
532	20241016	112900	2192364701	280	280	280	280	174
533	20241016	112800	2192315981	280	280	280	280	10000
534	20241016	112700	2189515981	280	280	280	280	1
535	20241016	112600	2189515701	280	280	280	280	803
536	20241016	112500	2189290861	280	280	280	280	3
537	20241016	112400	2189290021	280	280	280	280	1000
538	20241016	112300	2189010021	280	280	280	280	0
539	20241016	112200	2189010021	280	280	280	280	100
540	20241016	112100	2188982021	280	280	280	280	1300
541	20241016	112000	2188618021	280	280	280	280	5000
542	20241016	111900	2187218021	280	280	280	280	2050
543	20241016	111800	2186644021	280	280	280	280	204
544	20241016	111700	2186586901	280	280	280	280	1500
545	20241016	111600	2186166901	280	280	280	280	2500
546	20241016	111500	2185466901	280	280	280	280	0
547	20241016	111400	2185466901	280	280	280	280	0
548	20241016	111300	2185466901	280	280	280	280	0
549	20241016	111200	2185466901	280	280	280	280	2000
550	20241016	111100	2184906901	280	280	280	280	0
551	20241016	111000	2184906901	280	280	280	280	1
552	20241016	110900	2184906621	280	280	280	280	865
553	20241016	110800	2184664421	280	280	280	280	0
554	20241016	110700	2184664421	280	280	280	280	0
555	20241016	110600	2184664421	280	280	280	280	11
556	20241016	110500	2184661341	280	280	280	280	0
557	20241016	110400	2184661341	280	280	280	280	2082
558	20241016	110300	2184078381	280	280	280	280	200
559	20241016	110200	2184022381	280	280	280	280	997
560	20241016	110100	2183743221	280	280	280	280	0
561	20241016	110000	2183743221	280	280	280	280	1200
562	20241016	105900	2183407221	280	280	280	280	0
563	20241016	105800	2183407221	280	280	280	280	22000
564	20241016	105700	2177247221	280	280	280	280	0
565	20241016	105600	2177247221	280	280	280	280	5296
566	20241016	105500	2175764341	280	280	280	280	0
567	20241016	105400	2175764341	280	280	280	280	0
568	20241016	105300	2175764341	280	280	280	280	0
569	20241016	105200	2175764341	280	280	280	280	875
570	20241016	105100	2175519341	280	280	280	280	400
571	20241016	105000	2175407341	280	280	280	280	2
572	20241016	104900	2175406781	280	280	280	280	117
573	20241016	104800	2175374021	280	280	280	280	300
574	20241016	104700	2175290021	280	280	280	280	10
575	20241016	104600	2175287221	280	280	280	280	0
576	20241016	104500	2175287221	280	280	280	280	0
577	20241016	104400	2175287221	280	280	280	280	1
578	20241016	104300	2175286941	280	280	280	280	2000
579	20241016	104200	2174726941	280	280	280	280	1081
580	20241016	104100	2174424261	280	280	280	280	0
581	20241016	104000	2174424261	280	280	280	280	0
582	20241016	103900	2174424261	280	280	280	280	0
583	20241016	103800	2174424261	280	280	280	280	0
584	20241016	103700	2174424261	280	280	280	280	0
585	20241016	103600	2174424261	280	280	280	280	0
586	20241016	103500	2174424261	280	280	280	280	0
587	20241016	103400	2174424261	280	280	280	280	1
588	20241016	103300	2174423981	280	280	280	280	0
589	20241016	103200	2174423981	280	280	280	280	0
590	20241016	103100	2174423981	280	280	280	280	500
591	20241016	103000	2174283981	280	280	280	280	500
592	20241016	102900	2174143981	280	280	280	280	7
593	20241016	102800	2174142021	280	280	280	280	0
594	20241016	102700	2174142021	280	280	280	280	37
595	20241016	102600	2174131661	280	280	280	280	47
596	20241016	102500	2174118501	280	280	280	280	300
597	20241016	102400	2174034501	280	280	280	280	0
598	20241016	102300	2174034501	280	280	280	280	1
599	20241016	102200	2174034221	280	280	280	280	0
600	20241016	102100	2174034221	280	280	280	280	1000
601	20241016	102000	2173754221	280	280	280	280	0
602	20241016	101900	2173754221	280	280	280	280	0
603	20241016	101800	2173754221	280	280	280	280	135
604	20241016	101700	2173716421	280	280	280	280	90
605	20241016	101600	2173691221	280	280	280	280	1072
606	20241016	101500	2173391061	280	280	280	280	88
607	20241016	101400	2173366421	280	280	280	280	1000
608	20241016	101300	2173086421	280	280	280	280	100
609	20241016	101200	2173058421	280	280	280	280	200
610	20241016	101100	2173002421	280	280	280	280	18
611	20241016	101000	2172997381	280	280	280	280	1
612	20241016	100900	2172997101	280	280	280	280	0
613	20241016	100800	2172997101	280	280	280	280	202
614	20241016	100700	2172940541	280	280	280	280	200
615	20241016	100600	2172884541	280	280	280	280	25501
616	20241016	100500	2165744261	280	280	280	280	0
617	20241016	100400	2165744261	280	280	280	280	204
618	20241016	100300	2165687141	280	280	280	280	0
619	20241016	100200	2165687141	280	280	280	280	90
620	20241016	100100	2165661941	280	280	280	280	4406
621	20241016	100000	2164428261	280	280	280	280	10450
622	20241016	095900	2161502261	280	280	280	280	1004
623	20241016	095800	2161221141	280	280	280	280	0
624	20241016	095700	2161221141	280	280	280	280	70
625	20241016	095600	2161201541	280	280	280	280	264
626	20241016	095500	2161127621	280	280	280	280	2
627	20241016	095400	2161127061	280	280	280	280	1601
628	20241016	095300	2160678781	280	280	280	280	14165
629	20241016	095200	2156712581	280	280	280	280	777
630	20241016	095100	2156495021	280	280	280	280	2801
631	20241016	095000	2155710741	280	280	280	280	4000
632	20241016	094900	2154590741	280	280	280	280	1019
633	20241016	094800	2154305421	280	280	280	280	510
634	20241016	094700	2154162621	280	280	280	280	12133
635	20241016	094600	2150765381	280	280	280	280	1767
636	20241016	094500	2150270621	280	280	280	280	4336
637	20241016	094400	2149056541	280	280	280	280	1257
638	20241016	094300	2148704581	280	280	280	280	13061
639	20241016	094200	2145047501	280	280	280	280	41809
640	20241016	094100	2133340981	280	280	280	280	2247
641	20241016	094000	2132711821	280	280	280	280	2866
642	20241016	093900	2131909341	280	280	280	280	6748
643	20241016	093800	2130019901	280	280	280	280	12400
644	20241016	093700	2126547901	280	280	280	280	7153
645	20241016	093600	2124545061	280	280	280	280	48217
646	20241016	093500	2111044301	280	280	280	280	27259
647	20241016	093400	2103411781	280	280	280	280	40318
648	20241016	093300	2092122741	280	280	280	280	268108
649	20241016	093200	2017052501	280	280	280	280	476137
650	20241016	093100	1883734141	280	280	280	280	436361
651	20241016	093000	1761553061	280	280	280	280	1684331
652	20241016	092900	1289940381	269	269	269	269	0
653	20241016	092800	1289940381	269	265	269	263	216483
654	20241016	092700	1232196696	265	255	265	255	623009
655	20241016	092600	1069677777	255	251	256	249	68788
656	20241016	092500	1052320693	251	250	258	244	208244
657	20241016	092400	1000173907	251	249	252	244	160129
658	20241016	092300	960327832	244	247	264	239	1028839
659	20241016	092200	699591822	248	237	248	236	59631
660	20241016	092100	685201141	239	243	243	237	31384
661	20241016	092000	677685599	240	245	245	240	70109
662	20241016	091900	660646173	245	245	250	243	139129
663	20241016	091800	626415717	247	239	249	238	148832
664	20241016	091700	590225849	239	238	239	237	25357
665	20241016	091600	584195329	238	234	238	233	68953
666	20241016	091500	567975294	234	235	236	233	48838
667	20241016	091400	556560712	235	238	238	234	114775
668	20241016	091300	529593184	237	237	239	236	126889
669	20241016	091200	499467933	237	239	242	232	187877
670	20241016	091100	455134935	240	245	251	239	347653
671	20241016	091000	370274443	246	245	255	240	432204
672	20241016	090900	264083131	244	244	244	244	0
673	20241016	090800	264083131	244	241	244	239	88022
674	20241016	090700	242726599	241	236	244	234	348556
675	20241016	090600	159256394	236	228	240	228	222516
676	20241016	090500	106871329	230	227	230	224	49306
677	20241016	090400	95630290	228	230	230	225	74442
678	20241016	090300	78721766	232	236	236	226	85579
679	20241016	090200	59074206	234	223	240	223	124765
680	20241016	090100	30226498	224	227	227	221	26733
681	20241016	090000	24201984	227	222	227	216	109140