KissMeData/123330/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201900	2013434920	18700	18700	18700	18700	808
3	20241017	201800	2013434920	18700	18700	18700	18700	0
4	20241017	201700	2013434920	18700	18700	18700	18700	0
5	20241017	201600	2013434920	18700	18700	18700	18700	0
6	20241017	201500	2013434920	18700	18700	18700	18700	0
7	20241017	201400	2013434920	18700	18700	18700	18700	0
8	20241017	201300	2013434920	18700	18700	18700	18700	0
9	20241017	201200	2013434920	18700	18700	18700	18700	0
10	20241017	201100	2013434920	18700	18700	18700	18700	0
11	20241017	201000	2013434920	18700	18700	18700	18700	0
12	20241017	200900	2013434920	18700	18700	18700	18700	0
13	20241017	200800	2013434920	18700	18700	18700	18700	0
14	20241017	200700	2013434920	18700	18700	18700	18700	0
15	20241017	200600	2013434920	18700	18700	18700	18700	0
16	20241017	200500	2013434920	18700	18700	18700	18700	0
17	20241017	200400	2013434920	18700	18700	18700	18700	0
18	20241017	200300	2013434920	18700	18700	18700	18700	0
19	20241017	200200	2013434920	18700	18700	18700	18700	0
20	20241017	200100	2013434920	18700	18700	18700	18700	0
21	20241017	200000	2013434920	18700	18700	18700	18700	0
22	20241017	195900	2013434920	18700	18700	18700	18700	0
23	20241017	195800	2013434920	18700	18700	18700	18700	0
24	20241017	195700	2013434920	18700	18700	18700	18700	0
25	20241017	195600	2013434920	18700	18700	18700	18700	0
26	20241017	195500	2013434920	18700	18700	18700	18700	0
27	20241017	195400	2013434920	18700	18700	18700	18700	0
28	20241017	195300	2013434920	18700	18700	18700	18700	0
29	20241017	195200	2013434920	18700	18700	18700	18700	0
30	20241017	195100	2013434920	18700	18700	18700	18700	0
31	20241017	195000	2013434920	18700	18700	18700	18700	0
32	20241017	194900	2013434920	18700	18700	18700	18700	808
33	20241017	194800	2013434920	18700	18700	18700	18700	0
34	20241017	194700	2013434920	18700	18700	18700	18700	0
35	20241017	194600	2013434920	18700	18700	18700	18700	0
36	20241017	194500	2013434920	18700	18700	18700	18700	0
37	20241017	194400	2013434920	18700	18700	18700	18700	0
38	20241017	194300	2013434920	18700	18700	18700	18700	0
39	20241017	194200	2013434920	18700	18700	18700	18700	0
40	20241017	194100	2013434920	18700	18700	18700	18700	0
41	20241017	194000	2013434920	18700	18700	18700	18700	0
42	20241017	193900	2013434920	18700	18700	18700	18700	0
43	20241017	193800	2013434920	18700	18700	18700	18700	0
44	20241017	193700	2013434920	18700	18700	18700	18700	0
45	20241017	193600	2013434920	18700	18700	18700	18700	0
46	20241017	193500	2013434920	18700	18700	18700	18700	0
47	20241017	193400	2013434920	18700	18700	18700	18700	0
48	20241017	193300	2013434920	18700	18700	18700	18700	0
49	20241017	193200	2013434920	18700	18700	18700	18700	0
50	20241017	193100	2013434920	18700	18700	18700	18700	0
51	20241017	193000	2013434920	18700	18700	18700	18700	0
52	20241017	192900	2013434920	18700	18700	18700	18700	0
53	20241017	192800	2013434920	18700	18700	18700	18700	0
54	20241017	192700	2013434920	18700	18700	18700	18700	0
55	20241017	192600	2013434920	18700	18700	18700	18700	0
56	20241017	192500	2013434920	18700	18700	18700	18700	0
57	20241017	192400	2013434920	18700	18700	18700	18700	0
58	20241017	192300	2013434920	18700	18700	18700	18700	0
59	20241017	192200	2013434920	18700	18700	18700	18700	0
60	20241017	192100	2013434920	18700	18700	18700	18700	0
61	20241017	192000	2013434920	18700	18700	18700	18700	0
62	20241017	191900	2013434920	18700	18700	18700	18700	808
63	20241017	191800	2013434920	18700	18700	18700	18700	0
64	20241017	191700	2013434920	18700	18700	18700	18700	0
65	20241017	191600	2013434920	18700	18700	18700	18700	0
66	20241017	191500	2013434920	18700	18700	18700	18700	0
67	20241017	191400	2013434920	18700	18700	18700	18700	0
68	20241017	191300	2013434920	18700	18700	18700	18700	0
69	20241017	191200	2013434920	18700	18700	18700	18700	0
70	20241017	191100	2013434920	18700	18700	18700	18700	0
71	20241017	191000	2013434920	18700	18700	18700	18700	0
72	20241017	190900	2013434920	18700	18700	18700	18700	0
73	20241017	190800	2013434920	18700	18700	18700	18700	0
74	20241017	190700	2013434920	18700	18700	18700	18700	0
75	20241017	190600	2013434920	18700	18700	18700	18700	0
76	20241017	190500	2013434920	18700	18700	18700	18700	0
77	20241017	190400	2013434920	18700	18700	18700	18700	0
78	20241017	190300	2013434920	18700	18700	18700	18700	0
79	20241017	190200	2013434920	18700	18700	18700	18700	0
80	20241017	190100	2013434920	18700	18700	18700	18700	0
81	20241017	190000	2013434920	18700	18700	18700	18700	0
82	20241017	185900	2013434920	18700	18700	18700	18700	0
83	20241017	185800	2013434920	18700	18700	18700	18700	0
84	20241017	185700	2013434920	18700	18700	18700	18700	0
85	20241017	185600	2013434920	18700	18700	18700	18700	0
86	20241017	185500	2013434920	18700	18700	18700	18700	0
87	20241017	185400	2013434920	18700	18700	18700	18700	0
88	20241017	185300	2013434920	18700	18700	18700	18700	0
89	20241017	185200	2013434920	18700	18700	18700	18700	0
90	20241017	185100	2013434920	18700	18700	18700	18700	0
91	20241017	185000	2013434920	18700	18700	18700	18700	0
92	20241017	184900	2013434920	18700	18700	18700	18700	808
93	20241017	184800	2013434920	18700	18700	18700	18700	0
94	20241017	184700	2013434920	18700	18700	18700	18700	0
95	20241017	184600	2013434920	18700	18700	18700	18700	0
96	20241017	184500	2013434920	18700	18700	18700	18700	0
97	20241017	184400	2013434920	18700	18700	18700	18700	0
98	20241017	184300	2013434920	18700	18700	18700	18700	0
99	20241017	184200	2013434920	18700	18700	18700	18700	0
100	20241017	184100	2013434920	18700	18700	18700	18700	0
101	20241017	184000	2013434920	18700	18700	18700	18700	0
102	20241017	183900	2013434920	18700	18700	18700	18700	0
103	20241017	183800	2013434920	18700	18700	18700	18700	0
104	20241017	183700	2013434920	18700	18700	18700	18700	0
105	20241017	183600	2013434920	18700	18700	18700	18700	0
106	20241017	183500	2013434920	18700	18700	18700	18700	0
107	20241017	183400	2013434920	18700	18700	18700	18700	0
108	20241017	183300	2013434920	18700	18700	18700	18700	0
109	20241017	183200	2013434920	18700	18700	18700	18700	0
110	20241017	183100	2013434920	18700	18700	18700	18700	0
111	20241017	183000	2013434920	18700	18700	18700	18700	0
112	20241017	182900	2013434920	18700	18700	18700	18700	0
113	20241017	182800	2013434920	18700	18700	18700	18700	0
114	20241017	182700	2013434920	18700	18700	18700	18700	0
115	20241017	182600	2013434920	18700	18700	18700	18700	0
116	20241017	182500	2013434920	18700	18700	18700	18700	0
117	20241017	182400	2013434920	18700	18700	18700	18700	0
118	20241017	182300	2013434920	18700	18700	18700	18700	0
119	20241017	182200	2013434920	18700	18700	18700	18700	0
120	20241017	182100	2013434920	18700	18700	18700	18700	0
121	20241017	182000	2013434920	18700	18700	18700	18700	0
122	20241017	181900	2013434920	18700	18700	18700	18700	808
123	20241017	181800	2013434920	18700	18700	18700	18700	0
124	20241017	181700	2013434920	18700	18700	18700	18700	0
125	20241017	181600	2013434920	18700	18700	18700	18700	0
126	20241017	181500	2013434920	18700	18700	18700	18700	0
127	20241017	181400	2013434920	18700	18700	18700	18700	0
128	20241017	181300	2013434920	18700	18700	18700	18700	0
129	20241017	181200	2013434920	18700	18700	18700	18700	0
130	20241017	181100	2013434920	18700	18700	18700	18700	0
131	20241017	181000	2013434920	18700	18700	18700	18700	0
132	20241017	180900	2013434920	18700	18700	18700	18700	0
133	20241017	180800	2013434920	18700	18700	18700	18700	0
134	20241017	180700	2013434920	18700	18700	18700	18700	0
135	20241017	180600	2013434920	18700	18700	18700	18700	0
136	20241017	180500	2013434920	18700	18700	18700	18700	0
137	20241017	180400	2013434920	18700	18700	18700	18700	0
138	20241017	180300	2013434920	18700	18700	18700	18700	0
139	20241017	180200	2013434920	18700	18700	18700	18700	0
140	20241017	180100	2013434920	18700	18700	18700	18700	0
141	20241017	180000	2013434920	18700	18700	18700	18700	0
142	20241017	175900	2013434920	18700	18700	18700	18700	0
143	20241017	175800	2013434920	18700	18700	18700	18700	0
144	20241017	175700	2013434920	18700	18700	18700	18700	0
145	20241017	175600	2013434920	18700	18700	18700	18700	0
146	20241017	175500	2013434920	18700	18700	18700	18700	0
147	20241017	175400	2013434920	18700	18700	18700	18700	0
148	20241017	175300	2013434920	18700	18700	18700	18700	0
149	20241017	175200	2013434920	18700	18700	18700	18700	0
150	20241017	175100	2013434920	18700	18700	18700	18700	0
151	20241017	175000	2013434920	18700	18700	18700	18700	0
152	20241017	174900	2013434920	18700	18700	18700	18700	808
153	20241017	174800	2013434920	18700	18700	18700	18700	0
154	20241017	174700	2013434920	18700	18700	18700	18700	0
155	20241017	174600	2013434920	18700	18700	18700	18700	0
156	20241017	174500	2013434920	18700	18700	18700	18700	0
157	20241017	174400	2013434920	18700	18700	18700	18700	0
158	20241017	174300	2013434920	18700	18700	18700	18700	0
159	20241017	174200	2013434920	18700	18700	18700	18700	0
160	20241017	174100	2013434920	18700	18700	18700	18700	0
161	20241017	174000	2013434920	18700	18700	18700	18700	0
162	20241017	173900	2013434920	18700	18700	18700	18700	0
163	20241017	173800	2013434920	18700	18700	18700	18700	0
164	20241017	173700	2013434920	18700	18700	18700	18700	0
165	20241017	173600	2013434920	18700	18700	18700	18700	0
166	20241017	173500	2013434920	18700	18700	18700	18700	0
167	20241017	173400	2013434920	18700	18700	18700	18700	0
168	20241017	173300	2013434920	18700	18700	18700	18700	0
169	20241017	173200	2013434920	18700	18700	18700	18700	0
170	20241017	173100	2013434920	18700	18700	18700	18700	0
171	20241017	173000	2013434920	18700	18700	18700	18700	0
172	20241017	172900	2013434920	18700	18700	18700	18700	0
173	20241017	172800	2013434920	18700	18700	18700	18700	0
174	20241017	172700	2013434920	18700	18700	18700	18700	0
175	20241017	172600	2013434920	18700	18700	18700	18700	0
176	20241017	172500	2013434920	18700	18700	18700	18700	0
177	20241017	172400	2013434920	18700	18700	18700	18700	0
178	20241017	172300	2013434920	18700	18700	18700	18700	0
179	20241017	172200	2013434920	18700	18700	18700	18700	0
180	20241017	172100	2013434920	18700	18700	18700	18700	0
181	20241017	172000	2013434920	18700	18700	18700	18700	0
182	20241017	171900	2013434920	18700	18700	18700	18700	808
183	20241017	171800	2013434920	18700	18700	18700	18700	0
184	20241017	171700	2013434920	18700	18700	18700	18700	0
185	20241017	171600	2013434920	18700	18700	18700	18700	0
186	20241017	171500	2013434920	18700	18700	18700	18700	0
187	20241017	171400	2013434920	18700	18700	18700	18700	0
188	20241017	171300	2013434920	18700	18700	18700	18700	0
189	20241017	171200	2013434920	18700	18700	18700	18700	0
190	20241017	171100	2013434920	18700	18700	18700	18700	0
191	20241017	171000	2013434920	18700	18700	18700	18700	0
192	20241017	170900	2013434920	18700	18700	18700	18700	0
193	20241017	170800	2013434920	18700	18700	18700	18700	0
194	20241017	170700	2013434920	18700	18700	18700	18700	0
195	20241017	170600	2013434920	18700	18700	18700	18700	0
196	20241017	170500	2013434920	18700	18700	18700	18700	0
197	20241017	170400	2013434920	18700	18700	18700	18700	0
198	20241017	170300	2013434920	18700	18700	18700	18700	0
199	20241017	170200	2013434920	18700	18700	18700	18700	0
200	20241017	170100	2013434920	18700	18700	18700	18700	0
201	20241017	170000	2013434920	18700	18700	18700	18700	0
202	20241017	165900	2013434920	18700	18700	18700	18700	0
203	20241017	165800	2013434920	18700	18700	18700	18700	0
204	20241017	165700	2013434920	18700	18700	18700	18700	0
205	20241017	165600	2013434920	18700	18700	18700	18700	0
206	20241017	165500	2013434920	18700	18700	18700	18700	0
207	20241017	165400	2013434920	18700	18700	18700	18700	0
208	20241017	165300	2013434920	18700	18700	18700	18700	0
209	20241017	165200	2013434920	18700	18700	18700	18700	0
210	20241017	165100	2013434920	18700	18700	18700	18700	0
211	20241017	165000	2013434920	18700	18700	18700	18700	0
212	20241017	164900	2013434920	18700	18700	18700	18700	808
213	20241017	164800	2013434920	18700	18700	18700	18700	0
214	20241017	164700	2013434920	18700	18700	18700	18700	0
215	20241017	164600	2013434920	18700	18700	18700	18700	0
216	20241017	164500	2013434920	18700	18700	18700	18700	0
217	20241017	164400	2013434920	18700	18700	18700	18700	0
218	20241017	164300	2013434920	18700	18700	18700	18700	0
219	20241017	164200	2013434920	18700	18700	18700	18700	0
220	20241017	164100	2013434920	18700	18700	18700	18700	0
221	20241017	164000	2013434920	18700	18700	18700	18700	0
222	20241017	163900	2013434920	18700	18700	18700	18700	0
223	20241017	163800	2013434920	18700	18700	18700	18700	0
224	20241017	163700	2013434920	18700	18700	18700	18700	0
225	20241017	163600	2013434920	18700	18700	18700	18700	0
226	20241017	163500	2013434920	18700	18700	18700	18700	0
227	20241017	163400	2013434920	18700	18700	18700	18700	0
228	20241017	163300	2013434920	18700	18700	18700	18700	0
229	20241017	163200	2013434920	18700	18700	18700	18700	0
230	20241017	163100	2013434920	18700	18700	18700	18700	0
231	20241017	163000	2013434920	18700	18700	18700	18700	0
232	20241017	162900	2013434920	18700	18700	18700	18700	0
233	20241017	162800	2013434920	18700	18700	18700	18700	0
234	20241017	162700	2013434920	18700	18700	18700	18700	0
235	20241017	162600	2013434920	18700	18700	18700	18700	0
236	20241017	162500	2013434920	18700	18700	18700	18700	0
237	20241017	162400	2013434920	18700	18700	18700	18700	0
238	20241017	162300	2013434920	18700	18700	18700	18700	0
239	20241017	162200	2013434920	18700	18700	18700	18700	0
240	20241017	162100	2013434920	18700	18700	18700	18700	0
241	20241017	162000	2013434920	18700	18700	18700	18700	0
242	20241017	161900	2013434920	18700	18700	18700	18700	808
243	20241017	161800	2013434920	18700	18700	18700	18700	0
244	20241017	161700	2013434920	18700	18700	18700	18700	0
245	20241017	161600	2013434920	18700	18700	18700	18700	0
246	20241017	161500	2013434920	18700	18700	18700	18700	0
247	20241017	161400	2013434920	18700	18700	18700	18700	0
248	20241017	161300	2013434920	18700	18700	18700	18700	0
249	20241017	161200	2013434920	18700	18700	18700	18700	0
250	20241017	161100	2013434920	18700	18700	18700	18700	0
251	20241017	161000	2013434920	18700	18700	18700	18700	0
252	20241017	160900	2013434920	18700	18700	18700	18700	0
253	20241017	160800	2013434920	18700	18700	18700	18700	0
254	20241017	160700	2013434920	18700	18700	18700	18700	0
255	20241017	160600	2013434920	18700	18700	18700	18700	0
256	20241017	160500	2013434920	18700	18700	18700	18700	0
257	20241017	160400	2013434920	18700	18700	18700	18700	0
258	20241017	160300	2013434920	18700	18700	18700	18700	0
259	20241017	160200	2013434920	18700	18700	18700	18700	0
260	20241017	160100	2013434920	18700	18700	18700	18700	0
261	20241017	160000	2013434920	18700	18700	18700	18700	0
262	20241017	155900	2013434920	18700	18700	18700	18700	0
263	20241017	155800	2013434920	18700	18700	18700	18700	0
264	20241017	155700	2013434920	18700	18700	18700	18700	0
265	20241017	155600	2013434920	18700	18700	18700	18700	0
266	20241017	155500	2013434920	18700	18700	18700	18700	0
267	20241017	155400	2013434920	18700	18700	18700	18700	0
268	20241017	155300	2013434920	18700	18700	18700	18700	0
269	20241017	155200	2013434920	18700	18700	18700	18700	0
270	20241017	155100	2013434920	18700	18700	18700	18700	0
271	20241017	155000	2013434920	18700	18700	18700	18700	0
272	20241017	154900	2013434920	18700	18700	18700	18700	808
273	20241017	154800	2013434920	18700	18700	18700	18700	0
274	20241017	154700	2013434920	18700	18700	18700	18700	0
275	20241017	154600	2013434920	18700	18700	18700	18700	0
276	20241017	154500	2013434920	18700	18700	18700	18700	0
277	20241017	154400	2013434920	18700	18700	18700	18700	0
278	20241017	154300	2013434920	18700	18700	18700	18700	0
279	20241017	154200	2013434920	18700	18700	18700	18700	0
280	20241017	154100	2013434920	18700	18700	18700	18700	0
281	20241017	154000	2013434920	18700	18700	18700	18700	0
282	20241017	153900	2013434920	18700	18700	18700	18700	0
283	20241017	153800	2013434920	18700	18700	18700	18700	0
284	20241017	153700	2013434920	18700	18700	18700	18700	0
285	20241017	153600	2013434920	18700	18700	18700	18700	0
286	20241017	153500	2013434920	18700	18700	18700	18700	0
287	20241017	153400	2013434920	18700	18700	18700	18700	0
288	20241017	153300	2013434920	18700	18700	18700	18700	0
289	20241017	153200	2013434920	18700	18700	18700	18700	0
290	20241017	153100	2013434920	18700	18700	18700	18700	0
291	20241017	153000	2013434920	18700	18700	18700	18700	808
292	20241017	152900	1998325320	18790	18790	18790	18790	0
293	20241017	152800	1998325320	18790	18790	18790	18790	0
294	20241017	152700	1998325320	18790	18790	18790	18790	0
295	20241017	152600	1998325320	18790	18790	18790	18790	0
296	20241017	152500	1998325320	18790	18790	18790	18790	0
297	20241017	152400	1998325320	18790	18790	18790	18790	0
298	20241017	152300	1998325320	18790	18790	18790	18790	0
299	20241017	152200	1998325320	18790	18790	18790	18790	0
300	20241017	152100	1998325320	18790	18790	18790	18790	0
301	20241017	152000	1998325320	18790	18790	18790	18790	0
302	20241017	151900	1998325320	18790	18750	18790	18750	4300
303	20241017	151800	1917538510	18770	18690	18770	18600	426
304	20241017	151700	1909575710	18700	18700	18700	18690	6
305	20241017	151600	1909463520	18700	18700	18700	18700	16
306	20241017	151500	1909164320	18790	18580	18790	18580	2300
307	20241017	151400	1865986890	18490	18540	18540	18490	576
308	20241017	151300	1855307900	18560	18570	18570	18560	132
309	20241017	151200	1852857840	18790	18550	18790	18550	2863
310	20241017	151100	1799639030	18560	18560	18560	18560	100
311	20241017	151000	1797783030	18490	18600	18600	18490	1715
312	20241017	150900	1765999400	18560	18600	18600	18560	724
313	20241017	150800	1752555550	18600	18610	18610	18600	483
314	20241017	150700	1743571650	18600	18610	18610	18600	1000
315	20241017	150600	1724968490	18610	18610	18610	18610	7
316	20241017	150500	1724838220	18610	18720	18720	18610	3416
317	20241017	150400	1661111220	18750	18750	18750	18750	0
318	20241017	150300	1661111220	18750	18720	18750	18720	6
319	20241017	150200	1660998870	18720	18720	18720	18720	87
320	20241017	150100	1659370230	18720	18720	18720	18720	0
321	20241017	150000	1659370230	18720	18720	18720	18720	196
322	20241017	145900	1655701110	18770	18770	18770	18770	100
323	20241017	145800	1653824110	18720	18720	18720	18720	0
324	20241017	145700	1653824110	18720	18720	18720	18720	5
325	20241017	145600	1653730510	18770	18770	18770	18770	10
326	20241017	145500	1653542810	18780	18760	18780	18760	114
327	20241017	145400	1651403920	18760	18710	18760	18710	123
328	20241017	145300	1649096840	18770	18730	18770	18730	15
329	20241017	145200	1648815810	18730	18730	18730	18730	30
330	20241017	145100	1648253910	18710	18770	18790	18700	917
331	20241017	145000	1631079840	18730	18750	18780	18730	257
332	20241017	144900	1626258460	18730	18730	18730	18730	139
333	20241017	144800	1623654990	18750	18750	18750	18730	27
334	20241017	144700	1623148880	18730	18730	18730	18730	1
335	20241017	144600	1623130150	18750	18730	18750	18730	102
336	20241017	144500	1621217690	18750	18750	18750	18730	80
337	20241017	144400	1619717790	18750	18750	18750	18750	20
338	20241017	144300	1619342790	18750	18750	18750	18750	100
339	20241017	144200	1617467790	18730	18750	18750	18730	9
340	20241017	144100	1617299180	18730	18730	18730	18730	48
341	20241017	144000	1616400140	18730	18730	18730	18730	55
342	20241017	143900	1615369990	18730	18730	18730	18730	70
343	20241017	143800	1614058890	18730	18730	18730	18730	66
344	20241017	143700	1612822710	18730	18730	18730	18730	82
345	20241017	143600	1611286850	18720	18720	18720	18720	7
346	20241017	143500	1611155810	18740	18740	18740	18740	99
347	20241017	143400	1609300550	18740	18740	18740	18740	1
348	20241017	143300	1609281810	18750	18770	18770	18720	16
349	20241017	143200	1608981890	18750	18750	18750	18750	100
350	20241017	143100	1607106890	18750	18750	18750	18750	0
351	20241017	143000	1607106890	18750	18760	18760	18750	74
352	20241017	142900	1605719380	18760	18750	18760	18750	36
353	20241017	142800	1605044090	18760	18760	18760	18760	63
354	20241017	142700	1603862210	18720	18720	18720	18720	26
355	20241017	142600	1603375490	18720	18710	18720	18710	61
356	20241017	142500	1602233700	18680	18680	18680	18680	1
357	20241017	142400	1602215020	18680	18680	18680	18680	7
358	20241017	142300	1602084260	18680	18680	18680	18680	0
359	20241017	142200	1602084260	18680	18680	18680	18680	8
360	20241017	142100	1601934820	18680	18690	18690	18680	6
361	20241017	142000	1601822700	18710	18710	18710	18710	11
362	20241017	141900	1601616890	18710	18710	18710	18710	11
363	20241017	141800	1601411080	18690	18690	18690	18690	7
364	20241017	141700	1601280250	18690	18690	18690	18690	0
365	20241017	141600	1601280250	18690	18690	18690	18690	0
366	20241017	141500	1601280250	18690	18690	18690	18690	6
367	20241017	141400	1601168110	18690	18690	18690	18690	6
368	20241017	141300	1601055970	18690	18670	18690	18670	300
369	20241017	141200	1595449430	18670	18670	18670	18670	7
370	20241017	141100	1595318740	18670	18690	18690	18670	550
371	20241017	141000	1585044240	18680	18680	18680	18680	0
372	20241017	140900	1585044240	18680	18690	18690	18680	237
373	20241017	140800	1580616960	18690	18690	18690	18690	30
374	20241017	140700	1580056260	18690	18690	18690	18690	0
375	20241017	140600	1580056260	18690	18690	18690	18690	8
376	20241017	140500	1579906740	18690	18690	18690	18690	50
377	20241017	140400	1578972240	18680	18680	18680	18680	4
378	20241017	140300	1578897520	18680	18690	18690	18680	6
379	20241017	140200	1578785420	18680	18680	18680	18680	0
380	20241017	140100	1578785420	18680	18680	18680	18680	1
381	20241017	140000	1578766740	18680	18670	18680	18670	257
382	20241017	135900	1573966050	18650	18650	18650	18650	0
383	20241017	135800	1573966050	18650	18650	18650	18650	0
384	20241017	135700	1573966050	18650	18760	18760	18650	358
385	20241017	135600	1567250630	18760	18760	18760	18760	575
386	20241017	135500	1556463630	18770	18770	18770	18770	0
387	20241017	135400	1556463630	18770	18830	18830	18770	405
388	20241017	135300	1548843660	18800	18890	18900	18800	245
389	20241017	135200	1544233260	18830	18770	18830	18770	183
390	20241017	135100	1540793430	18760	18710	18770	18710	1098
391	20241017	135000	1520194950	18620	18620	18620	18620	0
392	20241017	134900	1520194950	18620	18620	18620	18620	0
393	20241017	134800	1520194950	18620	18620	18620	18620	7
394	20241017	134700	1520064610	18620	18620	18620	18620	0
395	20241017	134600	1520064610	18620	18620	18620	18620	0
396	20241017	134500	1520064610	18620	18620	18620	18620	6
397	20241017	134400	1519952890	18620	18620	18620	18620	0
398	20241017	134300	1519952890	18620	18620	18620	18620	0
399	20241017	134200	1519952890	18620	18620	18620	18620	7
400	20241017	134100	1519822550	18730	18620	18730	18620	241
401	20241017	134000	1515327880	18620	18620	18620	18620	0
402	20241017	133900	1515327880	18620	18630	18630	18620	66
403	20241017	133800	1514098950	18620	18620	18620	18620	11
404	20241017	133700	1513894130	18610	18630	18630	18610	700
405	20241017	133600	1500866890	18630	18630	18740	18630	11
406	20241017	133500	1500661630	18630	18630	18630	18630	0
407	20241017	133400	1500661630	18630	18630	18630	18630	107
408	20241017	133300	1498668220	18610	18720	18720	18610	398
409	20241017	133200	1491256340	18720	18720	18720	18720	0
410	20241017	133100	1491256340	18720	18720	18720	18720	145
411	20241017	133000	1488541940	18720	18720	18720	18720	8
412	20241017	132900	1488392180	18770	18770	18770	18770	0
413	20241017	132800	1488392180	18770	18770	18770	18770	0
414	20241017	132700	1488392180	18770	18730	18770	18730	519
415	20241017	132600	1478671270	18770	18770	18770	18770	0
416	20241017	132500	1478671270	18770	18770	18770	18770	41
417	20241017	132400	1477901700	18720	18720	18720	18720	8
418	20241017	132300	1477751940	18830	18830	18830	18830	0
419	20241017	132200	1477751940	18830	18740	18830	18740	30
420	20241017	132100	1477189360	18740	18730	18740	18720	132
421	20241017	132000	1474716820	18790	18780	18790	18780	40
422	20241017	131900	1473965600	18720	18720	18720	18720	147
423	20241017	131800	1471213760	18800	18720	18800	18720	15
424	20241017	131700	1470932400	18720	18720	18720	18720	0
425	20241017	131600	1470932400	18720	18780	18800	18720	88
426	20241017	131500	1469283140	18780	18720	18780	18720	156
427	20241017	131400	1466353880	18720	18730	18730	18720	82
428	20241017	131300	1464818030	18780	18780	18780	18780	1
429	20241017	131200	1464799250	18720	18720	18720	18720	15
430	20241017	131100	1464518450	18720	18720	18720	18720	308
431	20241017	131000	1458752690	18610	18610	18610	18610	0
432	20241017	130900	1458752690	18610	18710	18710	18610	37
433	20241017	130800	1458061120	18710	18710	18710	18710	139
434	20241017	130700	1455460430	18710	18710	18710	18710	0
435	20241017	130600	1455460430	18710	18600	18710	18600	30
436	20241017	130500	1454900370	18600	18600	18600	18600	0
437	20241017	130400	1454900370	18600	18610	18610	18600	129
438	20241017	130300	1452500960	18600	18600	18600	18600	7
439	20241017	130200	1452370760	18600	18600	18600	18600	23
440	20241017	130100	1451942960	18600	18600	18600	18600	104
441	20241017	130000	1450008560	18600	18600	18600	18600	8
442	20241017	125900	1449859760	18720	18610	18720	18610	184
443	20241017	125800	1446434990	18610	18610	18610	18610	0
444	20241017	125700	1446434990	18610	18620	18620	18610	7
445	20241017	125600	1446304660	18620	18620	18620	18620	0
446	20241017	125500	1446304660	18620	18620	18620	18620	0
447	20241017	125400	1446304660	18620	18620	18620	18620	8
448	20241017	125300	1446155700	18690	18690	18690	18690	0
449	20241017	125200	1446155700	18690	18690	18690	18690	169
450	20241017	125100	1442997090	18590	18590	18590	18590	7
451	20241017	125000	1442866960	18590	18610	18610	18590	1203
452	20241017	124900	1420498310	18690	18610	18690	18610	16
453	20241017	124800	1420200470	18600	18600	18600	18600	8
454	20241017	124700	1420051670	18600	18600	18600	18600	0
455	20241017	124600	1420051670	18600	18600	18600	18600	60
456	20241017	124500	1418935670	18600	18610	18690	18600	57
457	20241017	124400	1417875000	18610	18610	18610	18610	0
458	20241017	124300	1417875000	18610	18610	18610	18610	0
459	20241017	124200	1417875000	18610	18610	18610	18610	8
460	20241017	124100	1417726120	18690	18690	18690	18690	0
461	20241017	124000	1417726120	18690	18690	18690	18690	0
462	20241017	123900	1417726120	18690	18600	18690	18600	107
463	20241017	123800	1415726920	18620	18620	18620	18620	1
464	20241017	123700	1415708300	18610	18610	18610	18610	12
465	20241017	123600	1415484980	18610	18720	18720	18600	1783
466	20241017	123500	1382215020	18720	18760	18760	18720	25
467	20241017	123400	1381746100	18760	18770	18770	18760	6
468	20241017	123300	1381633510	18710	18710	18710	18710	7
469	20241017	123200	1381502540	18710	18710	18710	18710	134
470	20241017	123100	1378995400	18710	18710	18710	18710	0
471	20241017	123000	1378995400	18710	18650	18720	18650	15
472	20241017	122900	1378715210	18650	18650	18650	18650	100
473	20241017	122800	1376850210	18610	18610	18610	18610	0
474	20241017	122700	1376850210	18610	18610	18610	18610	7
475	20241017	122600	1376719940	18790	18700	18800	18610	201
476	20241017	122500	1372947360	18590	18590	18590	18590	0
477	20241017	122400	1372947360	18590	18590	18590	18590	8
478	20241017	122300	1372798640	18580	18580	18580	18580	0
479	20241017	122200	1372798640	18580	18660	18660	18580	32
480	20241017	122100	1372202240	18560	18560	18560	18560	7
481	20241017	122000	1372072320	18560	18560	18560	18560	0
482	20241017	121900	1372072320	18560	18560	18560	18560	22
483	20241017	121800	1371664000	18600	18600	18600	18600	48
484	20241017	121700	1370771200	18620	18750	18750	18620	1488
485	20241017	121600	1342954420	18800	18800	18800	18800	0
486	20241017	121500	1342954420	18800	18780	18800	18750	22
487	20241017	121400	1342541450	18750	18750	18750	18750	8
488	20241017	121300	1342391450	18750	18750	18750	18750	1
489	20241017	121200	1342372700	18830	18760	18830	18700	60
490	20241017	121100	1341247440	18830	18830	18830	18830	1
491	20241017	121000	1341228610	18830	18830	18830	18830	1
492	20241017	120900	1341209780	18700	18700	18700	18700	7
493	20241017	120800	1341078880	18670	18670	18670	18670	0
494	20241017	120700	1341078880	18670	18670	18670	18670	0
495	20241017	120600	1341078880	18670	18680	18680	18670	8
496	20241017	120500	1340929500	18930	18930	18930	18930	0
497	20241017	120400	1340929500	18930	18740	18930	18740	150
498	20241017	120300	1338101750	18730	18730	18730	18670	81
499	20241017	120200	1336585040	18670	18680	18740	18670	55
500	20241017	120100	1335557800	18680	18670	18680	18670	760
501	20241017	120000	1321368370	18620	18570	18630	18560	90
502	20241017	115900	1319696770	18560	18560	18560	18560	0
503	20241017	115800	1319696770	18560	18560	18560	18560	0
504	20241017	115700	1319696770	18560	18560	18560	18560	7
505	20241017	115600	1319566850	18680	18680	18680	18680	0
506	20241017	115500	1319566850	18680	18680	18680	18680	37
507	20241017	115400	1318875690	18560	18570	18570	18560	8
508	20241017	115300	1318727140	18670	18660	18680	18660	110
509	20241017	115200	1316673060	18670	18670	18670	18670	1010
510	20241017	115100	1297816360	18670	18570	18670	18560	11
511	20241017	115000	1297612080	18630	18610	18670	18610	48
512	20241017	114900	1296718030	18630	18620	18630	18620	16
513	20241017	114800	1296420100	18550	18560	18600	18530	287
514	20241017	114700	1291095580	18600	18600	18600	18600	1
515	20241017	114600	1291076980	18600	18690	18690	18600	180
516	20241017	114500	1287725710	18610	18660	18800	18610	231
517	20241017	114400	1283416600	18930	18930	18930	18930	0
518	20241017	114300	1283416600	18930	18590	18930	18590	1248
519	20241017	114200	1260099900	18570	18570	18570	18530	603
520	20241017	114100	1248903510	18540	18540	18540	18540	0
521	20241017	114000	1248903510	18540	18540	18540	18540	100
522	20241017	113900	1247049510	18510	18420	18510	18420	162
523	20241017	113800	1244055030	18420	18420	18420	18420	503
524	20241017	113700	1234789770	18420	18420	18420	18420	100
525	20241017	113600	1232947770	18420	18420	18420	18420	333
526	20241017	113500	1226813910	18420	18430	18430	18420	1926
527	20241017	113400	1191332840	18430	18430	18430	18430	9
528	20241017	113300	1191166970	18430	18410	18430	18410	1136
529	20241017	113200	1170233210	18410	18430	18430	18410	1162
530	20241017	113100	1148837550	18420	18540	18540	18420	4319
531	20241017	113000	1069048780	18540	18540	18590	18540	11
532	20241017	112900	1068844740	18590	18590	18590	18590	66
533	20241017	112800	1067617800	18490	18490	18490	18490	1876
534	20241017	112700	1032930560	18490	18570	18570	18490	936
535	20241017	112600	1015594100	18590	18590	18590	18590	0
536	20241017	112500	1015594100	18590	18590	18590	18590	10
537	20241017	112400	1015408200	18530	18540	18540	18530	9
538	20241017	112300	1015241420	18600	18600	18600	18600	0
539	20241017	112200	1015241420	18600	18600	18600	18600	12
540	20241017	112100	1015018220	18620	18550	18620	18490	241
541	20241017	112000	1010540730	18510	18560	18560	18510	548
542	20241017	111900	1000382850	18560	18560	18560	18560	1
543	20241017	111800	1000364290	18610	18560	18670	18490	4831
544	20241017	111700	910853890	18550	18550	18550	18550	1
545	20241017	111600	910835340	18550	18550	18550	18540	369
546	20241017	111500	903992940	18540	18690	18690	18540	102
547	20241017	111400	902098960	18690	18690	18690	18690	0
548	20241017	111300	902098960	18690	18660	18750	18660	168
549	20241017	111200	898960000	18660	18530	18660	18530	166
550	20241017	111100	895863800	18660	18510	18660	18510	582
551	20241017	111000	885071960	18510	18680	18680	18450	7282
552	20241017	110900	750041840	18620	18620	18680	18610	183
553	20241017	110800	746634590	18610	18630	18630	18610	200
554	20241017	110700	742912440	18790	18710	18790	18620	804
555	20241017	110600	727927460	18850	18720	18850	18710	132
556	20241017	110500	725453900	18870	18870	18870	18870	0
557	20241017	110400	725453900	18870	18870	18870	18870	1
558	20241017	110300	725435030	18930	18640	18930	18630	710
559	20241017	110200	712173300	18640	18650	18650	18640	10
560	20241017	110100	711986850	18640	18650	18650	18640	604
561	20241017	110000	700726260	18650	18690	18690	18650	1471
562	20241017	105900	673286210	18700	18740	18740	18690	473
563	20241017	105800	664441090	18750	18750	18750	18750	20
564	20241017	105700	664066090	18860	18720	18860	18720	110
565	20241017	105600	661992910	18930	18700	18930	18700	316
566	20241017	105500	656048320	18700	18700	18700	18700	1
567	20241017	105400	656029620	18870	18700	18870	18690	136
568	20241017	105300	653468980	18660	18770	18770	18660	351
569	20241017	105200	646903010	19040	19040	19040	19040	0
570	20241017	105100	646903010	19040	18780	19050	18740	1056
571	20241017	105000	627065880	18770	18770	18770	18770	60
572	20241017	104900	625939680	18770	18830	18830	18770	303
573	20241017	104800	620244770	18830	18880	18880	18830	110
574	20241017	104700	618171240	18880	18890	18890	18880	22
575	20241017	104600	617755870	18880	18880	18880	18880	101
576	20241017	104500	615848990	18880	18910	18960	18880	335
577	20241017	104400	609508300	18930	18960	18960	18930	507
578	20241017	104300	599895850	18960	18960	18960	18960	20
579	20241017	104200	599516650	18960	18960	18960	18960	11
580	20241017	104100	599308090	18960	18960	18960	18960	20
581	20241017	104000	598928890	18960	18960	18960	18960	0
582	20241017	103900	598928890	18960	18910	18960	18910	23
583	20241017	103800	598493910	18910	18970	18970	18910	30
584	20241017	103700	597925720	18960	18920	18960	18880	258
585	20241017	103600	593045480	18920	18790	18920	18770	185
586	20241017	103500	589557210	18790	18660	18790	18660	667
587	20241017	103400	577047870	18660	18590	18660	18510	944
588	20241017	103300	559517930	18590	18860	18860	18500	7041
589	20241017	103200	427998310	18860	18920	18920	18860	145
590	20241017	103100	425261630	18850	18850	18850	18850	33
591	20241017	103000	424639580	18940	18820	18940	18820	326
592	20241017	102900	418467610	18810	18810	18810	18810	130
593	20241017	102800	416022310	18800	18860	18860	18800	2473
594	20241017	102700	369496930	18850	18910	18910	18850	358
595	20241017	102600	362737450	18920	18920	18920	18920	200
596	20241017	102500	358953450	18900	19150	19150	18800	4330
597	20241017	102400	276421310	19150	19160	19160	19150	393
598	20241017	102300	268895310	19160	19160	19160	19160	15
599	20241017	102200	268607910	19160	19190	19190	19160	494
600	20241017	102100	259134050	19190	19200	19200	19190	11
601	20241017	102000	258922910	19190	19190	19190	19190	0
602	20241017	101900	258922910	19190	19190	19190	19190	0
603	20241017	101800	258922910	19190	19190	19190	19190	4
604	20241017	101700	258846150	19200	19210	19210	19190	367
605	20241017	101600	251799410	19200	19200	19200	19200	305
606	20241017	101500	245943410	19210	19210	19210	19210	0
607	20241017	101400	245943410	19210	19230	19230	19210	56
608	20241017	101300	244867250	19250	19250	19250	19250	0
609	20241017	101200	244867250	19250	19250	19250	19250	11
610	20241017	101100	244655500	19210	19210	19210	19210	100
611	20241017	101000	242734500	19210	19210	19210	19210	44
612	20241017	100900	241889260	19200	19200	19200	19200	0
613	20241017	100800	241889260	19200	19200	19200	19200	0
614	20241017	100700	241889260	19200	19300	19300	19200	56
615	20241017	100600	240808960	19320	19320	19320	19320	3
616	20241017	100500	240751000	19190	19190	19190	19190	0
617	20241017	100400	240751000	19190	19190	19190	19190	151
618	20241017	100300	237853310	19150	19150	19150	19150	57
619	20241017	100200	236761760	19150	19150	19150	19150	15
620	20241017	100100	236474510	19140	19140	19140	19140	0
621	20241017	100000	236474510	19140	19140	19140	19140	0
622	20241017	095900	236474510	19140	19160	19160	19130	532
623	20241017	095800	226288080	19160	19160	19160	19160	83
624	20241017	095700	224697800	19180	19180	19180	19180	5
625	20241017	095600	224601900	19180	19230	19230	19180	1315
626	20241017	095500	199343300	19320	19250	19320	19240	681
627	20241017	095400	186227160	19250	19290	19290	19250	200
628	20241017	095300	182374260	19340	19290	19340	19290	49
629	20241017	095200	181429000	19250	19250	19250	19250	92
630	20241017	095100	179658000	19260	19260	19260	19260	93
631	20241017	095000	177866820	19280	19280	19280	19280	53
632	20241017	094900	176844980	19280	19290	19290	19280	130
633	20241017	094800	174338120	19340	19390	19390	19340	145
634	20241017	094700	171528820	19390	19340	19390	19340	106
635	20241017	094600	169478730	19340	19300	19340	19300	11
636	20241017	094500	169266030	19280	19280	19280	19280	4
637	20241017	094400	169188910	19280	19340	19340	19280	36
638	20241017	094300	168493840	19400	19400	19400	19400	0
639	20241017	094200	168493840	19400	19290	19400	19290	191
640	20241017	094100	164800350	19290	19260	19290	19260	52
641	20241017	094000	163798800	19350	19340	19350	19260	394
642	20241017	093900	156206800	19270	19270	19270	19270	80
643	20241017	093800	154665200	19270	19270	19270	19270	2
644	20241017	093700	154626660	19250	19250	19250	19250	0
645	20241017	093600	154626660	19250	19250	19250	19250	8
646	20241017	093500	154472660	19410	19410	19410	19260	852
647	20241017	093400	138057150	19470	19410	19470	19410	139
648	20241017	093300	135358690	19410	19410	19410	19410	120
649	20241017	093200	133029490	19480	19480	19480	19480	0
650	20241017	093100	133029490	19480	19480	19480	19480	25
651	20241017	093000	132542490	19420	19350	19420	19350	604
652	20241017	092900	120829490	19350	19250	19350	19250	35
653	20241017	092800	120154800	19340	19350	19350	19340	7
654	20241017	092700	120019400	19340	19250	19340	19250	107
655	20241017	092600	117957850	19250	19250	19250	19250	10
656	20241017	092500	117765350	19240	19240	19240	19240	52
657	20241017	092400	116764870	19240	19430	19430	19240	505
658	20241017	092300	107042960	19480	19390	19480	19390	19
659	20241017	092200	106673020	19240	19250	19250	19240	20
660	20241017	092100	106288190	19390	19390	19390	19390	571
661	20241017	092000	95216500	19390	19360	19390	19360	69
662	20241017	091900	93880630	19370	19370	19370	19370	176
663	20241017	091800	90471510	19230	19230	19240	19230	88
664	20241017	091700	88779190	19250	19380	19380	19250	310
665	20241017	091600	82809990	19380	19250	19390	19250	586
666	20241017	091500	71513280	19250	19250	19250	19250	0
667	20241017	091400	71513280	19250	19270	19270	19250	83
668	20241017	091300	69915090	19270	19260	19270	19250	113
669	20241017	091200	67738840	19260	19260	19260	19260	5
670	20241017	091100	67642540	19260	19260	19260	19260	1
671	20241017	091000	67623280	19260	19260	19260	19260	78
672	20241017	090900	66121000	19260	19260	19260	19260	33
673	20241017	090800	65485420	19250	19220	19250	19220	53
674	20241017	090700	64465260	19220	19250	19250	19220	62
675	20241017	090600	63273040	19250	19230	19250	19220	340
676	20241017	090500	56730620	19230	19220	19230	19110	562
677	20241017	090400	45929310	19220	19050	19230	19050	242
678	20241017	090300	41298830	19050	19230	19230	19050	1485
679	20241017	090200	12948620	19120	19380	19380	19120	75
680	20241017	090100	11498260	19380	19380	19380	19380	1
681	20241017	090000	11478880	19390	19390	19390	19390	592