KissMeData/126700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202200	1882234390	16650	16650	16650	16650	3172
3	20241018	202100	1882234390	16650	16650	16650	16650	0
4	20241018	202000	1882234390	16650	16650	16650	16650	0
5	20241018	201900	1882234390	16650	16650	16650	16650	0
6	20241018	201800	1882234390	16650	16650	16650	16650	0
7	20241018	201700	1882234390	16650	16650	16650	16650	0
8	20241018	201600	1882234390	16650	16650	16650	16650	0
9	20241018	201500	1882234390	16650	16650	16650	16650	0
10	20241018	201400	1882234390	16650	16650	16650	16650	0
11	20241018	201300	1882234390	16650	16650	16650	16650	0
12	20241018	201200	1882234390	16650	16650	16650	16650	0
13	20241018	201100	1882234390	16650	16650	16650	16650	0
14	20241018	201000	1882234390	16650	16650	16650	16650	0
15	20241018	200900	1882234390	16650	16650	16650	16650	0
16	20241018	200800	1882234390	16650	16650	16650	16650	0
17	20241018	200700	1882234390	16650	16650	16650	16650	0
18	20241018	200600	1882234390	16650	16650	16650	16650	0
19	20241018	200500	1882234390	16650	16650	16650	16650	0
20	20241018	200400	1882234390	16650	16650	16650	16650	0
21	20241018	200300	1882234390	16650	16650	16650	16650	0
22	20241018	200200	1882234390	16650	16650	16650	16650	0
23	20241018	200100	1882234390	16650	16650	16650	16650	0
24	20241018	200000	1882234390	16650	16650	16650	16650	0
25	20241018	195900	1882234390	16650	16650	16650	16650	0
26	20241018	195800	1882234390	16650	16650	16650	16650	0
27	20241018	195700	1882234390	16650	16650	16650	16650	0
28	20241018	195600	1882234390	16650	16650	16650	16650	0
29	20241018	195500	1882234390	16650	16650	16650	16650	0
30	20241018	195400	1882234390	16650	16650	16650	16650	0
31	20241018	195300	1882234390	16650	16650	16650	16650	0
32	20241018	195200	1882234390	16650	16650	16650	16650	3172
33	20241018	195100	1882234390	16650	16650	16650	16650	0
34	20241018	195000	1882234390	16650	16650	16650	16650	0
35	20241018	194900	1882234390	16650	16650	16650	16650	0
36	20241018	194800	1882234390	16650	16650	16650	16650	0
37	20241018	194700	1882234390	16650	16650	16650	16650	0
38	20241018	194600	1882234390	16650	16650	16650	16650	0
39	20241018	194500	1882234390	16650	16650	16650	16650	0
40	20241018	194400	1882234390	16650	16650	16650	16650	0
41	20241018	194300	1882234390	16650	16650	16650	16650	0
42	20241018	194200	1882234390	16650	16650	16650	16650	0
43	20241018	194100	1882234390	16650	16650	16650	16650	0
44	20241018	194000	1882234390	16650	16650	16650	16650	0
45	20241018	193900	1882234390	16650	16650	16650	16650	0
46	20241018	193800	1882234390	16650	16650	16650	16650	0
47	20241018	193700	1882234390	16650	16650	16650	16650	0
48	20241018	193600	1882234390	16650	16650	16650	16650	0
49	20241018	193500	1882234390	16650	16650	16650	16650	0
50	20241018	193400	1882234390	16650	16650	16650	16650	0
51	20241018	193300	1882234390	16650	16650	16650	16650	0
52	20241018	193200	1882234390	16650	16650	16650	16650	0
53	20241018	193100	1882234390	16650	16650	16650	16650	0
54	20241018	193000	1882234390	16650	16650	16650	16650	0
55	20241018	192900	1882234390	16650	16650	16650	16650	0
56	20241018	192800	1882234390	16650	16650	16650	16650	0
57	20241018	192700	1882234390	16650	16650	16650	16650	0
58	20241018	192600	1882234390	16650	16650	16650	16650	0
59	20241018	192500	1882234390	16650	16650	16650	16650	0
60	20241018	192400	1882234390	16650	16650	16650	16650	0
61	20241018	192300	1882234390	16650	16650	16650	16650	0
62	20241018	192200	1882234390	16650	16650	16650	16650	3172
63	20241018	192100	1882234390	16650	16650	16650	16650	0
64	20241018	192000	1882234390	16650	16650	16650	16650	0
65	20241018	191900	1882234390	16650	16650	16650	16650	0
66	20241018	191800	1882234390	16650	16650	16650	16650	0
67	20241018	191700	1882234390	16650	16650	16650	16650	0
68	20241018	191600	1882234390	16650	16650	16650	16650	0
69	20241018	191500	1882234390	16650	16650	16650	16650	0
70	20241018	191400	1882234390	16650	16650	16650	16650	0
71	20241018	191300	1882234390	16650	16650	16650	16650	0
72	20241018	191200	1882234390	16650	16650	16650	16650	0
73	20241018	191100	1882234390	16650	16650	16650	16650	0
74	20241018	191000	1882234390	16650	16650	16650	16650	0
75	20241018	190900	1882234390	16650	16650	16650	16650	0
76	20241018	190800	1882234390	16650	16650	16650	16650	0
77	20241018	190700	1882234390	16650	16650	16650	16650	0
78	20241018	190600	1882234390	16650	16650	16650	16650	0
79	20241018	190500	1882234390	16650	16650	16650	16650	0
80	20241018	190400	1882234390	16650	16650	16650	16650	0
81	20241018	190300	1882234390	16650	16650	16650	16650	0
82	20241018	190200	1882234390	16650	16650	16650	16650	0
83	20241018	190100	1882234390	16650	16650	16650	16650	0
84	20241018	190000	1882234390	16650	16650	16650	16650	0
85	20241018	185900	1882234390	16650	16650	16650	16650	0
86	20241018	185800	1882234390	16650	16650	16650	16650	0
87	20241018	185700	1882234390	16650	16650	16650	16650	0
88	20241018	185600	1882234390	16650	16650	16650	16650	0
89	20241018	185500	1882234390	16650	16650	16650	16650	0
90	20241018	185400	1882234390	16650	16650	16650	16650	0
91	20241018	185300	1882234390	16650	16650	16650	16650	0
92	20241018	185200	1882234390	16650	16650	16650	16650	3172
93	20241018	185100	1882234390	16650	16650	16650	16650	0
94	20241018	185000	1882234390	16650	16650	16650	16650	0
95	20241018	184900	1882234390	16650	16650	16650	16650	0
96	20241018	184800	1882234390	16650	16650	16650	16650	0
97	20241018	184700	1882234390	16650	16650	16650	16650	0
98	20241018	184600	1882234390	16650	16650	16650	16650	0
99	20241018	184500	1882234390	16650	16650	16650	16650	0
100	20241018	184400	1882234390	16650	16650	16650	16650	0
101	20241018	184300	1882234390	16650	16650	16650	16650	0
102	20241018	184200	1882234390	16650	16650	16650	16650	0
103	20241018	184100	1882234390	16650	16650	16650	16650	0
104	20241018	184000	1882234390	16650	16650	16650	16650	0
105	20241018	183900	1882234390	16650	16650	16650	16650	0
106	20241018	183800	1882234390	16650	16650	16650	16650	0
107	20241018	183700	1882234390	16650	16650	16650	16650	0
108	20241018	183600	1882234390	16650	16650	16650	16650	0
109	20241018	183500	1882234390	16650	16650	16650	16650	0
110	20241018	183400	1882234390	16650	16650	16650	16650	0
111	20241018	183300	1882234390	16650	16650	16650	16650	0
112	20241018	183200	1882234390	16650	16650	16650	16650	0
113	20241018	183100	1882234390	16650	16650	16650	16650	0
114	20241018	183000	1882234390	16650	16650	16650	16650	0
115	20241018	182900	1882234390	16650	16650	16650	16650	0
116	20241018	182800	1882234390	16650	16650	16650	16650	0
117	20241018	182700	1882234390	16650	16650	16650	16650	0
118	20241018	182600	1882234390	16650	16650	16650	16650	0
119	20241018	182500	1882234390	16650	16650	16650	16650	0
120	20241018	182400	1882234390	16650	16650	16650	16650	0
121	20241018	182300	1882234390	16650	16650	16650	16650	0
122	20241018	182200	1882234390	16650	16650	16650	16650	3172
123	20241018	182100	1882234390	16650	16650	16650	16650	0
124	20241018	182000	1882234390	16650	16650	16650	16650	0
125	20241018	181900	1882234390	16650	16650	16650	16650	0
126	20241018	181800	1882234390	16650	16650	16650	16650	0
127	20241018	181700	1882234390	16650	16650	16650	16650	0
128	20241018	181600	1882234390	16650	16650	16650	16650	0
129	20241018	181500	1882234390	16650	16650	16650	16650	0
130	20241018	181400	1882234390	16650	16650	16650	16650	0
131	20241018	181300	1882234390	16650	16650	16650	16650	0
132	20241018	181200	1882234390	16650	16650	16650	16650	0
133	20241018	181100	1882234390	16650	16650	16650	16650	0
134	20241018	181000	1882234390	16650	16650	16650	16650	0
135	20241018	180900	1882234390	16650	16650	16650	16650	0
136	20241018	180800	1882234390	16650	16650	16650	16650	0
137	20241018	180700	1882234390	16650	16650	16650	16650	0
138	20241018	180600	1882234390	16650	16650	16650	16650	0
139	20241018	180500	1882234390	16650	16650	16650	16650	0
140	20241018	180400	1882234390	16650	16650	16650	16650	0
141	20241018	180300	1882234390	16650	16650	16650	16650	0
142	20241018	180200	1882234390	16650	16650	16650	16650	0
143	20241018	180100	1882234390	16650	16650	16650	16650	0
144	20241018	180000	1882234390	16650	16650	16650	16650	0
145	20241018	175900	1882234390	16650	16650	16650	16650	0
146	20241018	175800	1882234390	16650	16650	16650	16650	0
147	20241018	175700	1882234390	16650	16650	16650	16650	0
148	20241018	175600	1882234390	16650	16650	16650	16650	0
149	20241018	175500	1882234390	16650	16650	16650	16650	0
150	20241018	175400	1882234390	16650	16650	16650	16650	0
151	20241018	175300	1882234390	16650	16650	16650	16650	0
152	20241018	175200	1882234390	16650	16650	16650	16650	3172
153	20241018	175100	1882234390	16650	16650	16650	16650	0
154	20241018	175000	1882234390	16650	16650	16650	16650	0
155	20241018	174900	1882234390	16650	16650	16650	16650	0
156	20241018	174800	1882234390	16650	16650	16650	16650	0
157	20241018	174700	1882234390	16650	16650	16650	16650	0
158	20241018	174600	1882234390	16650	16650	16650	16650	0
159	20241018	174500	1882234390	16650	16650	16650	16650	0
160	20241018	174400	1882234390	16650	16650	16650	16650	0
161	20241018	174300	1882234390	16650	16650	16650	16650	0
162	20241018	174200	1882234390	16650	16650	16650	16650	0
163	20241018	174100	1882234390	16650	16650	16650	16650	0
164	20241018	174000	1882234390	16650	16650	16650	16650	0
165	20241018	173900	1882234390	16650	16650	16650	16650	0
166	20241018	173800	1882234390	16650	16650	16650	16650	0
167	20241018	173700	1882234390	16650	16650	16650	16650	0
168	20241018	173600	1882234390	16650	16650	16650	16650	0
169	20241018	173500	1882234390	16650	16650	16650	16650	0
170	20241018	173400	1882234390	16650	16650	16650	16650	0
171	20241018	173300	1882234390	16650	16650	16650	16650	0
172	20241018	173200	1882234390	16650	16650	16650	16650	0
173	20241018	173100	1882234390	16650	16650	16650	16650	0
174	20241018	173000	1882234390	16650	16650	16650	16650	0
175	20241018	172900	1882234390	16650	16650	16650	16650	0
176	20241018	172800	1882234390	16650	16650	16650	16650	0
177	20241018	172700	1882234390	16650	16650	16650	16650	0
178	20241018	172600	1882234390	16650	16650	16650	16650	0
179	20241018	172500	1882234390	16650	16650	16650	16650	0
180	20241018	172400	1882234390	16650	16650	16650	16650	0
181	20241018	172300	1882234390	16650	16650	16650	16650	0
182	20241018	172200	1882234390	16650	16650	16650	16650	3172
183	20241018	172100	1882234390	16650	16650	16650	16650	0
184	20241018	172000	1882234390	16650	16650	16650	16650	0
185	20241018	171900	1882234390	16650	16650	16650	16650	0
186	20241018	171800	1882234390	16650	16650	16650	16650	0
187	20241018	171700	1882234390	16650	16650	16650	16650	0
188	20241018	171600	1882234390	16650	16650	16650	16650	0
189	20241018	171500	1882234390	16650	16650	16650	16650	0
190	20241018	171400	1882234390	16650	16650	16650	16650	0
191	20241018	171300	1882234390	16650	16650	16650	16650	0
192	20241018	171200	1882234390	16650	16650	16650	16650	0
193	20241018	171100	1882234390	16650	16650	16650	16650	0
194	20241018	171000	1882234390	16650	16650	16650	16650	0
195	20241018	170900	1882234390	16650	16650	16650	16650	0
196	20241018	170800	1882234390	16650	16650	16650	16650	0
197	20241018	170700	1882234390	16650	16650	16650	16650	0
198	20241018	170600	1882234390	16650	16650	16650	16650	0
199	20241018	170500	1882234390	16650	16650	16650	16650	0
200	20241018	170400	1882234390	16650	16650	16650	16650	0
201	20241018	170300	1882234390	16650	16650	16650	16650	0
202	20241018	170200	1882234390	16650	16650	16650	16650	0
203	20241018	170100	1882234390	16650	16650	16650	16650	0
204	20241018	170000	1882234390	16650	16650	16650	16650	0
205	20241018	165900	1882234390	16650	16650	16650	16650	0
206	20241018	165800	1882234390	16650	16650	16650	16650	0
207	20241018	165700	1882234390	16650	16650	16650	16650	0
208	20241018	165600	1882234390	16650	16650	16650	16650	0
209	20241018	165500	1882234390	16650	16650	16650	16650	0
210	20241018	165400	1882234390	16650	16650	16650	16650	0
211	20241018	165300	1882234390	16650	16650	16650	16650	0
212	20241018	165200	1882234390	16650	16650	16650	16650	3172
213	20241018	165100	1882234390	16650	16650	16650	16650	0
214	20241018	165000	1882234390	16650	16650	16650	16650	0
215	20241018	164900	1882234390	16650	16650	16650	16650	0
216	20241018	164800	1882234390	16650	16650	16650	16650	0
217	20241018	164700	1882234390	16650	16650	16650	16650	0
218	20241018	164600	1882234390	16650	16650	16650	16650	0
219	20241018	164500	1882234390	16650	16650	16650	16650	0
220	20241018	164400	1882234390	16650	16650	16650	16650	0
221	20241018	164300	1882234390	16650	16650	16650	16650	0
222	20241018	164200	1882234390	16650	16650	16650	16650	0
223	20241018	164100	1882234390	16650	16650	16650	16650	0
224	20241018	164000	1882234390	16650	16650	16650	16650	0
225	20241018	163900	1882234390	16650	16650	16650	16650	0
226	20241018	163800	1882234390	16650	16650	16650	16650	0
227	20241018	163700	1882234390	16650	16650	16650	16650	0
228	20241018	163600	1882234390	16650	16650	16650	16650	0
229	20241018	163500	1882234390	16650	16650	16650	16650	0
230	20241018	163400	1882234390	16650	16650	16650	16650	0
231	20241018	163300	1882234390	16650	16650	16650	16650	0
232	20241018	163200	1882234390	16650	16650	16650	16650	0
233	20241018	163100	1882234390	16650	16650	16650	16650	0
234	20241018	163000	1882234390	16650	16650	16650	16650	0
235	20241018	162900	1882234390	16650	16650	16650	16650	0
236	20241018	162800	1882234390	16650	16650	16650	16650	0
237	20241018	162700	1882234390	16650	16650	16650	16650	0
238	20241018	162600	1882234390	16650	16650	16650	16650	0
239	20241018	162500	1882234390	16650	16650	16650	16650	0
240	20241018	162400	1882234390	16650	16650	16650	16650	0
241	20241018	162300	1882234390	16650	16650	16650	16650	0
242	20241018	162200	1882234390	16650	16650	16650	16650	3172
243	20241018	162100	1882234390	16650	16650	16650	16650	0
244	20241018	162000	1882234390	16650	16650	16650	16650	0
245	20241018	161900	1882234390	16650	16650	16650	16650	0
246	20241018	161800	1882234390	16650	16650	16650	16650	0
247	20241018	161700	1882234390	16650	16650	16650	16650	0
248	20241018	161600	1882234390	16650	16650	16650	16650	0
249	20241018	161500	1882234390	16650	16650	16650	16650	0
250	20241018	161400	1882234390	16650	16650	16650	16650	0
251	20241018	161300	1882234390	16650	16650	16650	16650	0
252	20241018	161200	1882234390	16650	16650	16650	16650	0
253	20241018	161100	1882234390	16650	16650	16650	16650	0
254	20241018	161000	1882234390	16650	16650	16650	16650	0
255	20241018	160900	1882234390	16650	16650	16650	16650	0
256	20241018	160800	1882234390	16650	16650	16650	16650	0
257	20241018	160700	1882234390	16650	16650	16650	16650	0
258	20241018	160600	1882234390	16650	16650	16650	16650	0
259	20241018	160500	1882234390	16650	16650	16650	16650	0
260	20241018	160400	1882234390	16650	16650	16650	16650	0
261	20241018	160300	1882234390	16650	16650	16650	16650	0
262	20241018	160200	1882234390	16650	16650	16650	16650	0
263	20241018	160100	1882234390	16650	16650	16650	16650	0
264	20241018	160000	1882234390	16650	16650	16650	16650	0
265	20241018	155900	1882234390	16650	16650	16650	16650	0
266	20241018	155800	1882234390	16650	16650	16650	16650	0
267	20241018	155700	1882234390	16650	16650	16650	16650	0
268	20241018	155600	1882234390	16650	16650	16650	16650	0
269	20241018	155500	1882234390	16650	16650	16650	16650	0
270	20241018	155400	1882234390	16650	16650	16650	16650	0
271	20241018	155300	1882234390	16650	16650	16650	16650	0
272	20241018	155200	1882234390	16650	16650	16650	16650	3172
273	20241018	155100	1882234390	16650	16650	16650	16650	0
274	20241018	155000	1882234390	16650	16650	16650	16650	0
275	20241018	154900	1882234390	16650	16650	16650	16650	0
276	20241018	154800	1882234390	16650	16650	16650	16650	0
277	20241018	154700	1882234390	16650	16650	16650	16650	0
278	20241018	154600	1882234390	16650	16650	16650	16650	0
279	20241018	154500	1882234390	16650	16650	16650	16650	0
280	20241018	154400	1882234390	16650	16650	16650	16650	0
281	20241018	154300	1882234390	16650	16650	16650	16650	0
282	20241018	154200	1882234390	16650	16650	16650	16650	0
283	20241018	154100	1882234390	16650	16650	16650	16650	0
284	20241018	154000	1882234390	16650	16650	16650	16650	0
285	20241018	153900	1882234390	16650	16650	16650	16650	0
286	20241018	153800	1882234390	16650	16650	16650	16650	0
287	20241018	153700	1882234390	16650	16650	16650	16650	0
288	20241018	153600	1882234390	16650	16650	16650	16650	0
289	20241018	153500	1882234390	16650	16650	16650	16650	0
290	20241018	153400	1882234390	16650	16650	16650	16650	0
291	20241018	153300	1882234390	16650	16650	16650	16650	0
292	20241018	153200	1882234390	16650	16650	16650	16650	0
293	20241018	153100	1882234390	16650	16650	16650	16650	0
294	20241018	153000	1882234390	16650	16650	16650	16650	3172
295	20241018	152900	1829420590	16680	16680	16680	16680	0
296	20241018	152800	1829420590	16680	16680	16680	16680	0
297	20241018	152700	1829420590	16680	16680	16680	16680	0
298	20241018	152600	1829420590	16680	16680	16680	16680	0
299	20241018	152500	1829420590	16680	16680	16680	16680	0
300	20241018	152400	1829420590	16680	16680	16680	16680	0
301	20241018	152300	1829420590	16680	16680	16680	16680	0
302	20241018	152200	1829420590	16680	16680	16680	16680	0
303	20241018	152100	1829420590	16680	16680	16680	16680	0
304	20241018	152000	1829420590	16680	16680	16680	16680	0
305	20241018	151900	1829420590	16680	16660	16680	16660	25
306	20241018	151800	1829003830	16680	16670	16680	16660	112
307	20241018	151700	1827137690	16680	16670	16680	16670	94
308	20241018	151600	1825570590	16660	16670	16670	16660	453
309	20241018	151500	1818022390	16680	16670	16680	16670	22
310	20241018	151400	1817655470	16670	16670	16680	16660	30
311	20241018	151300	1817155480	16680	16680	16680	16660	326
312	20241018	151200	1811721710	16670	16680	16680	16670	31
313	20241018	151100	1811204850	16660	16680	16680	16660	435
314	20241018	151000	1803957010	16680	16680	16680	16670	31
315	20241018	150900	1803440160	16670	16670	16680	16660	34
316	20241018	150800	1802873390	16680	16680	16680	16660	232
317	20241018	150700	1799008050	16670	16680	16680	16670	46
318	20241018	150600	1798241110	16680	16670	16680	16670	169
319	20241018	150500	1795423860	16670	16670	16680	16660	187
320	20241018	150400	1792307620	16680	16670	16680	16670	11
321	20241018	150300	1792124150	16670	16690	16690	16670	21
322	20241018	150200	1791773880	16690	16690	16690	16660	31
323	20241018	150100	1791256980	16690	16690	16690	16690	12
324	20241018	150000	1791056700	16690	16700	16700	16690	11
325	20241018	145900	1790873060	16650	16700	16700	16650	528
326	20241018	145800	1782075670	16700	16700	16700	16690	15
327	20241018	145700	1781825180	16690	16700	16700	16690	14
328	20241018	145600	1781591410	16700	16700	16700	16690	34
329	20241018	145500	1781023720	16700	16690	16710	16690	138
330	20241018	145400	1778719110	16700	16700	16700	16680	47
331	20241018	145300	1777934620	16700	16690	16700	16680	36
332	20241018	145200	1777333890	16690	16690	16690	16690	13
333	20241018	145100	1777116920	16690	16690	16690	16680	115
334	20241018	145000	1775198580	16680	16670	16700	16670	134
335	20241018	144900	1772963660	16670	16670	16670	16670	229
336	20241018	144800	1769146230	16670	16670	16670	16670	14
337	20241018	144700	1768912850	16670	16670	16670	16670	21
338	20241018	144600	1768562780	16660	16670	16670	16660	53
339	20241018	144500	1767679680	16660	16660	16660	16660	3
340	20241018	144400	1767629700	16660	16660	16660	16660	0
341	20241018	144300	1767629700	16660	16660	16660	16660	160
342	20241018	144200	1764964100	16670	16660	16670	16660	19
343	20241018	144100	1764647550	16670	16670	16670	16670	0
344	20241018	144000	1764647550	16670	16670	16670	16670	1
345	20241018	143900	1764630880	16670	16670	16670	16670	144
346	20241018	143800	1762230400	16660	16660	16660	16660	0
347	20241018	143700	1762230400	16660	16660	16660	16660	100
348	20241018	143600	1760564400	16660	16660	16660	16660	66
349	20241018	143500	1759464840	16700	16690	16700	16690	139
350	20241018	143400	1757143750	16690	16690	16690	16690	144
351	20241018	143300	1754740390	16660	16670	16670	16660	18
352	20241018	143200	1754440400	16690	16690	16690	16690	0
353	20241018	143100	1754440400	16690	16690	16690	16690	8
354	20241018	143000	1754306880	16660	16660	16660	16660	0
355	20241018	142900	1754306880	16660	16670	16670	16660	10
356	20241018	142800	1754140270	16700	16700	16700	16700	0
357	20241018	142700	1754140270	16700	16700	16700	16700	1
358	20241018	142600	1754123570	16680	16660	16680	16660	19
359	20241018	142500	1753806960	16680	16690	16690	16680	847
360	20241018	142400	1739676570	16690	16700	16700	16690	89
361	20241018	142300	1738190450	16700	16700	16700	16700	38
362	20241018	142200	1737555850	16700	16700	16700	16700	0
363	20241018	142100	1737555850	16700	16730	16730	16700	161
364	20241018	142000	1734866820	16730	16730	16730	16730	1
365	20241018	141900	1734850090	16730	16730	16730	16730	0
366	20241018	141800	1734850090	16730	16730	16730	16730	20
367	20241018	141700	1734515490	16720	16720	16720	16720	0
368	20241018	141600	1734515490	16720	16720	16720	16720	0
369	20241018	141500	1734515490	16720	16710	16720	16690	1804
370	20241018	141400	1704353320	16700	16700	16700	16700	173
371	20241018	141300	1701464220	16690	16650	16690	16650	344
372	20241018	141200	1695730860	16700	16700	16700	16700	1
373	20241018	141100	1695714160	16700	16700	16700	16700	0
374	20241018	141000	1695714160	16700	16650	16700	16650	40
375	20241018	140900	1695046660	16640	16640	16640	16640	0
376	20241018	140800	1695046660	16640	16640	16640	16640	0
377	20241018	140700	1695046660	16640	16640	16640	16640	0
378	20241018	140600	1695046660	16640	16640	16640	16640	58
379	20241018	140500	1694081540	16650	16650	16650	16650	711
380	20241018	140400	1682243390	16630	16630	16630	16630	10
381	20241018	140300	1682077090	16630	16630	16630	16630	0
382	20241018	140200	1682077090	16630	16630	16630	16630	18
383	20241018	140100	1681777750	16630	16640	16640	16630	177
384	20241018	140000	1678833540	16630	16640	16640	16630	76
385	20241018	135900	1677569150	16630	16640	16640	16630	15
386	20241018	135800	1677319600	16630	16650	16650	16630	34
387	20241018	135700	1676754160	16650	16650	16650	16630	194
388	20241018	135600	1673525700	16680	16680	16680	16680	1
389	20241018	135500	1673509020	16660	16660	16660	16660	0
390	20241018	135400	1673509020	16660	16690	16690	16660	302
391	20241018	135300	1668468700	16660	16660	16660	16660	70
392	20241018	135200	1667302500	16660	16660	16660	16660	80
393	20241018	135100	1665969700	16660	16660	16660	16660	14
394	20241018	135000	1665736460	16660	16660	16660	16660	1
395	20241018	134900	1665719800	16660	16660	16660	16660	44
396	20241018	134800	1664986760	16640	16640	16640	16640	18
397	20241018	134700	1664687240	16700	16640	16700	16640	736
398	20241018	134600	1652428470	16640	16640	16640	16640	66
399	20241018	134500	1651330230	16640	16650	16650	16640	224
400	20241018	134400	1647602120	16650	16640	16650	16640	118
401	20241018	134300	1645637570	16640	16650	16650	16640	56
402	20241018	134200	1644705720	16640	16640	16640	16640	0
403	20241018	134100	1644705720	16640	16650	16650	16640	65
404	20241018	134000	1643624100	16650	16650	16650	16650	2
405	20241018	133900	1643590800	16650	16640	16650	16640	20
406	20241018	133800	1643257980	16660	16660	16660	16660	81
407	20241018	133700	1641908520	16650	16650	16650	16650	100
408	20241018	133600	1640243520	16650	16650	16650	16650	121
409	20241018	133500	1638228870	16650	16650	16650	16650	0
410	20241018	133400	1638228870	16650	16650	16650	16650	75
411	20241018	133300	1636980120	16640	16660	16660	16640	63
412	20241018	133200	1635931480	16650	16650	16650	16650	0
413	20241018	133100	1635931480	16650	16650	16650	16650	166
414	20241018	133000	1633167580	16650	16660	16660	16650	34
415	20241018	132900	1632601150	16670	16670	16670	16670	2
416	20241018	132800	1632567810	16680	16680	16680	16680	152
417	20241018	132700	1630032450	16680	16680	16680	16680	0
418	20241018	132600	1630032450	16680	16680	16680	16680	0
419	20241018	132500	1630032450	16680	16680	16790	16680	111
420	20241018	132400	1628176880	16670	16670	16670	16670	36
421	20241018	132300	1627576760	16660	16640	16660	16640	52
422	20241018	132200	1626710790	16630	16630	16630	16630	0
423	20241018	132100	1626710790	16630	16650	16650	16630	51
424	20241018	132000	1625862000	16640	16640	16640	16640	65
425	20241018	131900	1624780400	16630	16630	16630	16630	404
426	20241018	131800	1618061880	16630	16630	16630	16630	31
427	20241018	131700	1617546350	16650	16610	16650	16610	1243
428	20241018	131600	1596879100	16610	16610	16610	16610	8
429	20241018	131500	1596746220	16610	16600	16610	16600	89
430	20241018	131400	1595268600	16610	16600	16610	16600	39
431	20241018	131300	1594621100	16600	16600	16600	16600	35
432	20241018	131200	1594040100	16600	16610	16610	16600	70
433	20241018	131100	1592877910	16610	16610	16610	16610	5
434	20241018	131000	1592794860	16600	16600	16600	16590	165
435	20241018	130900	1590056390	16600	16600	16610	16600	129
436	20241018	130800	1587914970	16600	16600	16600	16600	5
437	20241018	130700	1587831970	16600	16610	16610	16600	76
438	20241018	130600	1586570280	16610	16610	16610	16610	1
439	20241018	130500	1586553670	16600	16600	16600	16590	56
440	20241018	130400	1585624490	16590	16590	16600	16590	99
441	20241018	130300	1583982070	16590	16610	16610	16590	994
442	20241018	130200	1567488310	16610	16620	16620	16610	84
443	20241018	130100	1566092560	16600	16600	16600	16600	1304
444	20241018	130000	1544446160	16600	16620	16620	16600	947
445	20241018	125900	1528723020	16610	16620	16630	16610	311
446	20241018	125800	1523556150	16620	16620	16620	16610	4
447	20241018	125700	1523489690	16600	16630	16630	16600	135
448	20241018	125600	1521247600	16640	16630	16640	16630	22
449	20241018	125500	1520881570	16620	16620	16640	16620	162
450	20241018	125400	1518188980	16630	16630	16640	16600	39
451	20241018	125300	1517540670	16650	16690	16690	16580	2157
452	20241018	125200	1481623520	16690	16710	16720	16680	1655
453	20241018	125100	1453990670	16710	16730	16730	16710	666
454	20241018	125000	1442859070	16730	16730	16730	16730	11
455	20241018	124900	1442675040	16730	16730	16730	16720	56
456	20241018	124800	1441738480	16730	16730	16730	16730	0
457	20241018	124700	1441738480	16730	16730	16730	16730	343
458	20241018	124600	1436000090	16730	16740	16740	16730	64
459	20241018	124500	1434929350	16730	16730	16730	16730	19
460	20241018	124400	1434611480	16740	16740	16740	16730	38
461	20241018	124300	1433975700	16750	16740	16750	16740	101
462	20241018	124200	1432284840	16740	16740	16740	16740	646
463	20241018	124100	1421470800	16740	16750	16750	16740	450
464	20241018	124000	1413933960	16750	16760	16760	16740	169
465	20241018	123900	1411103130	16750	16760	16770	16750	2030
466	20241018	123800	1377088220	16760	16760	16760	16760	1160
467	20241018	123700	1357646620	16760	16760	16760	16760	95
468	20241018	123600	1356054420	16760	16760	16770	16760	88
469	20241018	123500	1354579520	16760	16770	16770	16760	730
470	20241018	123400	1342337620	16780	16780	16780	16780	545
471	20241018	123300	1333192520	16780	16780	16780	16780	324
472	20241018	123200	1327755800	16780	16790	16790	16780	31
473	20241018	123100	1327235610	16780	16790	16790	16780	51
474	20241018	123000	1326379640	16790	16790	16800	16790	436
475	20241018	122900	1319059170	16790	16790	16790	16790	17
476	20241018	122800	1318773740	16790	16800	16800	16790	443
477	20241018	122700	1311335670	16790	16810	16810	16790	20
478	20241018	122600	1310999840	16810	16800	16810	16790	100
479	20241018	122500	1309320000	16800	16800	16800	16800	33
480	20241018	122400	1308765600	16800	16790	16800	16790	203
481	20241018	122300	1305355520	16790	16790	16790	16790	27
482	20241018	122200	1304902190	16790	16790	16790	16790	44
483	20241018	122100	1304163430	16790	16790	16790	16790	35
484	20241018	122000	1303575780	16790	16790	16790	16790	33
485	20241018	121900	1303021710	16790	16790	16790	16790	12
486	20241018	121800	1302820230	16790	16800	16800	16790	152
487	20241018	121700	1300268140	16800	16800	16800	16800	7
488	20241018	121600	1300150540	16790	16790	16790	16790	0
489	20241018	121500	1300150540	16790	16790	16790	16790	663
490	20241018	121400	1289018770	16790	16790	16790	16790	0
491	20241018	121300	1289018770	16790	16800	16800	16790	416
492	20241018	121200	1282030250	16800	16810	16810	16800	40
493	20241018	121100	1281357860	16800	16810	16810	16800	163
494	20241018	121000	1278619410	16810	16810	16810	16800	40
495	20241018	120900	1277947390	16800	16810	16810	16800	1072
496	20241018	120800	1259937590	16810	16810	16810	16810	0
497	20241018	120700	1259937590	16810	16810	16810	16810	68
498	20241018	120600	1258794510	16810	16810	16810	16810	33
499	20241018	120500	1258239780	16800	16800	16800	16800	34
500	20241018	120400	1257668580	16810	16810	16810	16810	0
501	20241018	120300	1257668580	16810	16810	16810	16810	29
502	20241018	120200	1257181090	16820	16810	16820	16810	132
503	20241018	120100	1254961170	16810	16810	16810	16810	33
504	20241018	120000	1254406440	16810	16810	16810	16800	29
505	20241018	115900	1253919060	16810	16800	16810	16800	60
506	20241018	115800	1252910740	16820	16810	16820	16810	28
507	20241018	115700	1252439920	16810	16810	16810	16810	20
508	20241018	115600	1252103720	16820	16820	16820	16820	1318
509	20241018	115500	1229934960	16820	16820	16820	16820	219
510	20241018	115400	1226251380	16820	16820	16820	16820	245
511	20241018	115300	1222130480	16830	16830	16830	16830	49
512	20241018	115200	1221305810	16820	16810	16820	16810	179
513	20241018	115100	1218295160	16810	16810	16810	16810	81
514	20241018	115000	1216933550	16810	16810	16810	16810	16
515	20241018	114900	1216664590	16810	16810	16810	16810	19
516	20241018	114800	1216345200	16810	16800	16810	16800	110
517	20241018	114700	1214496380	16800	16800	16800	16800	32
518	20241018	114600	1213958780	16800	16800	16800	16800	1033
519	20241018	114500	1196604380	16800	16800	16800	16800	0
520	20241018	114400	1196604380	16800	16800	16800	16800	33
521	20241018	114300	1196049980	16810	16810	16810	16810	73
522	20241018	114200	1194822850	16800	16810	16820	16800	176
523	20241018	114100	1191863790	16830	16830	16830	16830	100
524	20241018	114000	1190180790	16800	16800	16830	16800	1137
525	20241018	113900	1171076190	16800	16820	16820	16800	2401
526	20241018	113800	1130729560	16820	16830	16830	16820	33
527	20241018	113700	1130174490	16830	16830	16830	16830	0
528	20241018	113600	1130174490	16830	16820	16830	16820	49
529	20241018	113500	1129350100	16820	16810	16820	16810	362
530	20241018	113400	1123264590	16820	16820	16820	16820	102
531	20241018	113300	1121548950	16810	16810	16810	16810	51
532	20241018	113200	1120691640	16810	16810	16810	16810	343
533	20241018	113100	1114925810	16810	16810	16810	16810	32
534	20241018	113000	1114387890	16810	16810	16810	16810	33
535	20241018	112900	1113833160	16820	16820	16820	16820	12
536	20241018	112800	1113631320	16820	16810	16820	16810	37
537	20241018	112700	1113009300	16810	16810	16810	16810	32
538	20241018	112600	1112471380	16810	16810	16810	16800	380
539	20241018	112500	1106083910	16810	16810	16810	16800	38
540	20241018	112400	1105445460	16810	16810	16810	16810	367
541	20241018	112300	1099276190	16810	16810	16810	16810	33
542	20241018	112200	1098721460	16810	16800	16810	16800	37
543	20241018	112100	1098099810	16800	16810	16810	16800	1309
544	20241018	112000	1076099480	16820	16820	16820	16820	72
545	20241018	111900	1074888440	16830	16830	16830	16830	14
546	20241018	111800	1074652820	16830	16820	16830	16820	144
547	20241018	111700	1072229880	16810	16820	16820	16810	1872
548	20241018	111600	1040744640	16820	16830	16830	16820	2201
549	20241018	111500	1003721560	16830	16830	16830	16830	19
550	20241018	111400	1003401790	16830	16840	16840	16830	410
551	20241018	111300	996501230	16840	16840	16860	16840	184
552	20241018	111200	993402640	16850	16840	16850	16840	42
553	20241018	111100	992695260	16840	16840	16840	16840	363
554	20241018	111000	986582340	16830	16850	16850	16830	101
555	20241018	110900	984881240	16840	16840	16840	16840	33
556	20241018	110800	984325520	16840	16840	16840	16840	6
557	20241018	110700	984224480	16840	16830	16840	16830	101
558	20241018	110600	982524630	16820	16830	16830	16820	1019
559	20241018	110500	965376890	16840	16830	16840	16830	41
560	20241018	110400	964686740	16840	16840	16840	16840	2
561	20241018	110300	964653060	16840	16850	16850	16840	133
562	20241018	110200	962413050	16850	16850	16850	16850	49
563	20241018	110100	961587400	16840	16840	16840	16840	32
564	20241018	110000	961048520	16850	16840	16850	16840	52
565	20241018	105900	960172640	16840	16840	16840	16840	92
566	20241018	105800	958623360	16830	16840	16840	16830	392
567	20241018	105700	952022410	16850	16840	16850	16840	53
568	20241018	105600	951129870	16840	16840	16840	16840	32
569	20241018	105500	950590990	16840	16840	16850	16840	11
570	20241018	105400	950405680	16850	16840	16850	16840	53
571	20241018	105300	949512660	16840	16840	16840	16840	54
572	20241018	105200	948603300	16840	16840	16840	16840	33
573	20241018	105100	948047580	16850	16840	16850	16840	164
574	20241018	105000	945285800	16840	16840	16840	16840	300
575	20241018	104900	940233800	16830	16830	16830	16830	32
576	20241018	104800	939695240	16840	16840	16840	16840	282
577	20241018	104700	934946360	16850	16850	16850	16850	276
578	20241018	104600	930295760	16860	16860	16860	16860	2
579	20241018	104500	930262040	16850	16860	16870	16850	80
580	20241018	104400	928913690	16850	16850	16850	16840	87
581	20241018	104300	927448390	16850	16850	16850	16850	0
582	20241018	104200	927448390	16850	16850	16850	16850	9
583	20241018	104100	927296740	16850	16850	16850	16840	70
584	20241018	104000	926117840	16850	16840	16850	16840	101
585	20241018	103900	924416990	16840	16840	16840	16840	85
586	20241018	103800	922985590	16850	16840	16850	16840	39
587	20241018	103700	922328800	16830	16840	16840	16830	32
588	20241018	103600	921790230	16840	16830	16840	16830	73
589	20241018	103500	920561610	16830	16840	16840	16830	102
590	20241018	103400	918844250	16840	16840	16840	16840	149
591	20241018	103300	916335090	16840	16820	16840	16820	1102
592	20241018	103200	897796430	16830	16830	16840	16830	1813
593	20241018	103100	867283230	16830	16830	16830	16830	32
594	20241018	103000	866744670	16830	16840	16840	16830	252
595	20241018	102900	862503500	16830	16830	16860	16830	1246
596	20241018	102800	841533180	16830	16860	16860	16830	3153
597	20241018	102700	788427870	16870	16870	16870	16870	4
598	20241018	102600	788360390	16870	16880	16880	16870	232
599	20241018	102500	784446540	16890	16880	16890	16880	91
600	20241018	102400	782910050	16880	16890	16890	16880	254
601	20241018	102300	778622360	16890	16890	16900	16880	70
602	20241018	102200	777440380	16890	16890	16890	16890	0
603	20241018	102100	777440380	16890	16900	16900	16890	117
604	20241018	102000	775464240	16900	16910	16910	16900	84
605	20241018	101900	774044540	16910	16900	16910	16900	230
606	20241018	101800	770157530	16890	16890	16890	16890	83
607	20241018	101700	768755660	16910	16910	16910	16910	0
608	20241018	101600	768755660	16910	16880	16910	16880	432
609	20241018	101500	761455800	16880	16900	16900	16880	132
610	20241018	101400	759225640	16900	16890	16900	16890	1685
611	20241018	101300	730765950	16900	16920	16920	16900	641
612	20241018	101200	719932950	16920	16910	16920	16910	41
613	20241018	101100	719239290	16920	16910	16920	16910	24
614	20241018	101000	718833440	16910	16900	16910	16900	107
615	20241018	100900	717025130	16930	16920	16930	16880	1037
616	20241018	100800	699502140	16910	16910	16910	16910	0
617	20241018	100700	699502140	16910	16940	16940	16910	290
618	20241018	100600	694596030	16940	16930	16940	16930	11
619	20241018	100500	694409780	16940	16950	16950	16930	109
620	20241018	100400	692564280	16990	16990	16990	16990	0
621	20241018	100300	692564280	16990	16990	16990	16990	0
622	20241018	100200	692564280	16990	16940	16990	16940	64
623	20241018	100100	691478570	17020	16910	17020	16910	322
624	20241018	100000	686019530	16910	16910	16910	16910	10
625	20241018	095900	685850430	16920	16930	16930	16920	17
626	20241018	095800	685562750	16930	16930	16930	16930	3
627	20241018	095700	685511960	16920	16910	16920	16910	155
628	20241018	095600	682890260	16910	16910	16910	16910	1
629	20241018	095500	682873350	16920	16910	16920	16900	88
630	20241018	095400	681384970	16920	16940	16940	16900	188
631	20241018	095300	678205850	16940	16940	17020	16930	272
632	20241018	095200	673588800	17070	16800	17500	16800	15164
633	20241018	095100	412557010	16800	16810	16810	16800	1904
634	20241018	095000	380568800	16810	16820	16820	16810	665
635	20241018	094900	369390140	16820	16850	16850	16820	508
636	20241018	094800	360844540	16870	16860	16870	16860	201
637	20241018	094700	357455670	16860	16830	16860	16830	103
638	20241018	094600	355722150	16830	16830	16830	16830	33
639	20241018	094500	355166760	16820	16830	16830	16820	750
640	20241018	094400	342551600	16820	16830	16830	16820	232
641	20241018	094300	338649260	16820	16860	16860	16820	511
642	20241018	094200	330047600	16890	16850	16890	16830	59
643	20241018	094100	329053670	16850	16850	16850	16820	86
644	20241018	094000	327606500	16850	16820	16850	16820	259
645	20241018	093900	323250090	16810	16810	16830	16810	958
646	20241018	093800	307139390	16810	16820	16820	16810	1080
647	20241018	093700	288984300	16820	16830	16830	16820	1240
648	20241018	093600	268124350	16830	16840	16840	16830	1558
649	20241018	093500	241889570	16840	16860	16860	16840	193
650	20241018	093400	238638230	16840	16850	16850	16840	30
651	20241018	093300	238132800	16850	16880	16880	16850	53
652	20241018	093200	237238240	16880	16850	16880	16850	809
653	20241018	093100	223605090	16860	16860	16860	16860	16
654	20241018	093000	223335330	16860	16860	16860	16860	886
655	20241018	092900	208397370	16900	16880	16900	16860	309
656	20241018	092800	203185160	16880	16880	16880	16880	26
657	20241018	092700	202746280	16870	16870	16870	16870	1
658	20241018	092600	202729410	16870	16890	16890	16870	378
659	20241018	092500	196351610	16890	16880	16890	16880	217
660	20241018	092400	192688480	16890	16890	16890	16890	17
661	20241018	092300	192401350	16890	16900	16900	16880	126
662	20241018	092200	190273430	16890	16910	16910	16890	590
663	20241018	092100	180303750	16900	16910	16910	16900	567
664	20241018	092000	170720800	16920	16920	16920	16920	11
665	20241018	091900	170534680	16950	16910	16950	16910	69
666	20241018	091800	169367770	16920	16930	16930	16920	89
667	20241018	091700	167861880	16920	16950	16950	16920	296
668	20241018	091600	162847660	16950	16950	16950	16950	30
669	20241018	091500	162339160	16950	16950	16950	16950	30
670	20241018	091400	161830660	16950	16960	16970	16950	311
671	20241018	091300	156554720	16950	16950	16950	16950	125
672	20241018	091200	154435970	16950	16940	16950	16940	9
673	20241018	091100	154283430	16960	16980	16980	16960	30
674	20241018	091000	153774330	16990	16960	16990	16900	949
675	20241018	090900	137706910	16960	16980	16980	16950	2880
676	20241018	090800	88840630	16990	17000	17000	16990	1022
677	20241018	090700	71476830	16990	17000	17000	16990	16
678	20241018	090600	71204930	17000	17000	17000	17000	558
679	20241018	090500	61718930	16990	16980	16990	16980	246
680	20241018	090400	57541750	16970	16990	16990	16970	1200
681	20241018	090300	37172410	17010	17010	17010	17010	44
682	20241018	090200	36423970	17010	17010	17010	17010	50
683	20241018	090100	35573470	17010	17000	17010	16970	1265
684	20241018	090000	14089200	17000	16970	17000	16970	830