KissMeData/099190/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201000	2214209690	17920	17920	17920	17920	2274
3	20241011	200900	2214209690	17920	17920	17920	17920	0
4	20241011	200800	2214209690	17920	17920	17920	17920	0
5	20241011	200700	2214209690	17920	17920	17920	17920	0
6	20241011	200600	2214209690	17920	17920	17920	17920	0
7	20241011	200500	2214209690	17920	17920	17920	17920	0
8	20241011	200400	2214209690	17920	17920	17920	17920	0
9	20241011	200300	2214209690	17920	17920	17920	17920	0
10	20241011	200200	2214209690	17920	17920	17920	17920	0
11	20241011	200100	2214209690	17920	17920	17920	17920	0
12	20241011	200000	2214209690	17920	17920	17920	17920	0
13	20241011	195900	2214209690	17920	17920	17920	17920	0
14	20241011	195800	2214209690	17920	17920	17920	17920	0
15	20241011	195700	2214209690	17920	17920	17920	17920	0
16	20241011	195600	2214209690	17920	17920	17920	17920	0
17	20241011	195500	2214209690	17920	17920	17920	17920	0
18	20241011	195400	2214209690	17920	17920	17920	17920	0
19	20241011	195300	2214209690	17920	17920	17920	17920	0
20	20241011	195200	2214209690	17920	17920	17920	17920	0
21	20241011	195100	2214209690	17920	17920	17920	17920	0
22	20241011	195000	2214209690	17920	17920	17920	17920	0
23	20241011	194900	2214209690	17920	17920	17920	17920	0
24	20241011	194800	2214209690	17920	17920	17920	17920	0
25	20241011	194700	2214209690	17920	17920	17920	17920	0
26	20241011	194600	2214209690	17920	17920	17920	17920	0
27	20241011	194500	2214209690	17920	17920	17920	17920	0
28	20241011	194400	2214209690	17920	17920	17920	17920	0
29	20241011	194300	2214209690	17920	17920	17920	17920	0
30	20241011	194200	2214209690	17920	17920	17920	17920	0
31	20241011	194100	2214209690	17920	17920	17920	17920	0
32	20241011	194000	2214209690	17920	17920	17920	17920	2274
33	20241011	193900	2214209690	17920	17920	17920	17920	0
34	20241011	193800	2214209690	17920	17920	17920	17920	0
35	20241011	193700	2214209690	17920	17920	17920	17920	0
36	20241011	193600	2214209690	17920	17920	17920	17920	0
37	20241011	193500	2214209690	17920	17920	17920	17920	0
38	20241011	193400	2214209690	17920	17920	17920	17920	0
39	20241011	193300	2214209690	17920	17920	17920	17920	0
40	20241011	193200	2214209690	17920	17920	17920	17920	0
41	20241011	193100	2214209690	17920	17920	17920	17920	0
42	20241011	193000	2214209690	17920	17920	17920	17920	0
43	20241011	192900	2214209690	17920	17920	17920	17920	0
44	20241011	192800	2214209690	17920	17920	17920	17920	0
45	20241011	192700	2214209690	17920	17920	17920	17920	0
46	20241011	192600	2214209690	17920	17920	17920	17920	0
47	20241011	192500	2214209690	17920	17920	17920	17920	0
48	20241011	192400	2214209690	17920	17920	17920	17920	0
49	20241011	192300	2214209690	17920	17920	17920	17920	0
50	20241011	192200	2214209690	17920	17920	17920	17920	0
51	20241011	192100	2214209690	17920	17920	17920	17920	0
52	20241011	192000	2214209690	17920	17920	17920	17920	0
53	20241011	191900	2214209690	17920	17920	17920	17920	0
54	20241011	191800	2214209690	17920	17920	17920	17920	0
55	20241011	191700	2214209690	17920	17920	17920	17920	0
56	20241011	191600	2214209690	17920	17920	17920	17920	0
57	20241011	191500	2214209690	17920	17920	17920	17920	0
58	20241011	191400	2214209690	17920	17920	17920	17920	0
59	20241011	191300	2214209690	17920	17920	17920	17920	0
60	20241011	191200	2214209690	17920	17920	17920	17920	0
61	20241011	191100	2214209690	17920	17920	17920	17920	0
62	20241011	191000	2214209690	17920	17920	17920	17920	2274
63	20241011	190900	2214209690	17920	17920	17920	17920	0
64	20241011	190800	2214209690	17920	17920	17920	17920	0
65	20241011	190700	2214209690	17920	17920	17920	17920	0
66	20241011	190600	2214209690	17920	17920	17920	17920	0
67	20241011	190500	2214209690	17920	17920	17920	17920	0
68	20241011	190400	2214209690	17920	17920	17920	17920	0
69	20241011	190300	2214209690	17920	17920	17920	17920	0
70	20241011	190200	2214209690	17920	17920	17920	17920	0
71	20241011	190100	2214209690	17920	17920	17920	17920	0
72	20241011	190000	2214209690	17920	17920	17920	17920	0
73	20241011	185900	2214209690	17920	17920	17920	17920	0
74	20241011	185800	2214209690	17920	17920	17920	17920	0
75	20241011	185700	2214209690	17920	17920	17920	17920	0
76	20241011	185600	2214209690	17920	17920	17920	17920	0
77	20241011	185500	2214209690	17920	17920	17920	17920	0
78	20241011	185400	2214209690	17920	17920	17920	17920	0
79	20241011	185300	2214209690	17920	17920	17920	17920	0
80	20241011	185200	2214209690	17920	17920	17920	17920	0
81	20241011	185100	2214209690	17920	17920	17920	17920	0
82	20241011	185000	2214209690	17920	17920	17920	17920	0
83	20241011	184900	2214209690	17920	17920	17920	17920	0
84	20241011	184800	2214209690	17920	17920	17920	17920	0
85	20241011	184700	2214209690	17920	17920	17920	17920	0
86	20241011	184600	2214209690	17920	17920	17920	17920	0
87	20241011	184500	2214209690	17920	17920	17920	17920	0
88	20241011	184400	2214209690	17920	17920	17920	17920	0
89	20241011	184300	2214209690	17920	17920	17920	17920	0
90	20241011	184200	2214209690	17920	17920	17920	17920	0
91	20241011	184100	2214209690	17920	17920	17920	17920	0
92	20241011	184000	2214209690	17920	17920	17920	17920	2274
93	20241011	183900	2214209690	17920	17920	17920	17920	0
94	20241011	183800	2214209690	17920	17920	17920	17920	0
95	20241011	183700	2214209690	17920	17920	17920	17920	0
96	20241011	183600	2214209690	17920	17920	17920	17920	0
97	20241011	183500	2214209690	17920	17920	17920	17920	0
98	20241011	183400	2214209690	17920	17920	17920	17920	0
99	20241011	183300	2214209690	17920	17920	17920	17920	0
100	20241011	183200	2214209690	17920	17920	17920	17920	0
101	20241011	183100	2214209690	17920	17920	17920	17920	0
102	20241011	183000	2214209690	17920	17920	17920	17920	0
103	20241011	182900	2214209690	17920	17920	17920	17920	0
104	20241011	182800	2214209690	17920	17920	17920	17920	0
105	20241011	182700	2214209690	17920	17920	17920	17920	0
106	20241011	182600	2214209690	17920	17920	17920	17920	0
107	20241011	182500	2214209690	17920	17920	17920	17920	0
108	20241011	182400	2214209690	17920	17920	17920	17920	0
109	20241011	182300	2214209690	17920	17920	17920	17920	0
110	20241011	182200	2214209690	17920	17920	17920	17920	0
111	20241011	182100	2214209690	17920	17920	17920	17920	0
112	20241011	182000	2214209690	17920	17920	17920	17920	0
113	20241011	181900	2214209690	17920	17920	17920	17920	0
114	20241011	181800	2214209690	17920	17920	17920	17920	0
115	20241011	181700	2214209690	17920	17920	17920	17920	0
116	20241011	181600	2214209690	17920	17920	17920	17920	0
117	20241011	181500	2214209690	17920	17920	17920	17920	0
118	20241011	181400	2214209690	17920	17920	17920	17920	0
119	20241011	181300	2214209690	17920	17920	17920	17920	0
120	20241011	181200	2214209690	17920	17920	17920	17920	0
121	20241011	181100	2214209690	17920	17920	17920	17920	0
122	20241011	181000	2214209690	17920	17920	17920	17920	2274
123	20241011	180900	2214209690	17920	17920	17920	17920	0
124	20241011	180800	2214209690	17920	17920	17920	17920	0
125	20241011	180700	2214209690	17920	17920	17920	17920	0
126	20241011	180600	2214209690	17920	17920	17920	17920	0
127	20241011	180500	2214209690	17920	17920	17920	17920	0
128	20241011	180400	2214209690	17920	17920	17920	17920	0
129	20241011	180300	2214209690	17920	17920	17920	17920	0
130	20241011	180200	2214209690	17920	17920	17920	17920	0
131	20241011	180100	2214209690	17920	17920	17920	17920	0
132	20241011	180000	2214209690	17920	17920	17920	17920	0
133	20241011	175900	2214209690	17920	17920	17920	17920	0
134	20241011	175800	2214209690	17920	17920	17920	17920	0
135	20241011	175700	2214209690	17920	17920	17920	17920	0
136	20241011	175600	2214209690	17920	17920	17920	17920	0
137	20241011	175500	2214209690	17920	17920	17920	17920	0
138	20241011	175400	2214209690	17920	17920	17920	17920	0
139	20241011	175300	2214209690	17920	17920	17920	17920	0
140	20241011	175200	2214209690	17920	17920	17920	17920	0
141	20241011	175100	2214209690	17920	17920	17920	17920	0
142	20241011	175000	2214209690	17920	17920	17920	17920	0
143	20241011	174900	2214209690	17920	17920	17920	17920	0
144	20241011	174800	2214209690	17920	17920	17920	17920	0
145	20241011	174700	2214209690	17920	17920	17920	17920	0
146	20241011	174600	2214209690	17920	17920	17920	17920	0
147	20241011	174500	2214209690	17920	17920	17920	17920	0
148	20241011	174400	2214209690	17920	17920	17920	17920	0
149	20241011	174300	2214209690	17920	17920	17920	17920	0
150	20241011	174200	2214209690	17920	17920	17920	17920	0
151	20241011	174100	2214209690	17920	17920	17920	17920	0
152	20241011	174000	2214209690	17920	17920	17920	17920	2274
153	20241011	173900	2214209690	17920	17920	17920	17920	0
154	20241011	173800	2214209690	17920	17920	17920	17920	0
155	20241011	173700	2214209690	17920	17920	17920	17920	0
156	20241011	173600	2214209690	17920	17920	17920	17920	0
157	20241011	173500	2214209690	17920	17920	17920	17920	0
158	20241011	173400	2214209690	17920	17920	17920	17920	0
159	20241011	173300	2214209690	17920	17920	17920	17920	0
160	20241011	173200	2214209690	17920	17920	17920	17920	0
161	20241011	173100	2214209690	17920	17920	17920	17920	0
162	20241011	173000	2214209690	17920	17920	17920	17920	0
163	20241011	172900	2214209690	17920	17920	17920	17920	0
164	20241011	172800	2214209690	17920	17920	17920	17920	0
165	20241011	172700	2214209690	17920	17920	17920	17920	0
166	20241011	172600	2214209690	17920	17920	17920	17920	0
167	20241011	172500	2214209690	17920	17920	17920	17920	0
168	20241011	172400	2214209690	17920	17920	17920	17920	0
169	20241011	172300	2214209690	17920	17920	17920	17920	0
170	20241011	172200	2214209690	17920	17920	17920	17920	0
171	20241011	172100	2214209690	17920	17920	17920	17920	0
172	20241011	172000	2214209690	17920	17920	17920	17920	0
173	20241011	171900	2214209690	17920	17920	17920	17920	0
174	20241011	171800	2214209690	17920	17920	17920	17920	0
175	20241011	171700	2214209690	17920	17920	17920	17920	0
176	20241011	171600	2214209690	17920	17920	17920	17920	0
177	20241011	171500	2214209690	17920	17920	17920	17920	0
178	20241011	171400	2214209690	17920	17920	17920	17920	0
179	20241011	171300	2214209690	17920	17920	17920	17920	0
180	20241011	171200	2214209690	17920	17920	17920	17920	0
181	20241011	171100	2214209690	17920	17920	17920	17920	0
182	20241011	171000	2214209690	17920	17920	17920	17920	2274
183	20241011	170900	2214209690	17920	17920	17920	17920	0
184	20241011	170800	2214209690	17920	17920	17920	17920	0
185	20241011	170700	2214209690	17920	17920	17920	17920	0
186	20241011	170600	2214209690	17920	17920	17920	17920	0
187	20241011	170500	2214209690	17920	17920	17920	17920	0
188	20241011	170400	2214209690	17920	17920	17920	17920	0
189	20241011	170300	2214209690	17920	17920	17920	17920	0
190	20241011	170200	2214209690	17920	17920	17920	17920	0
191	20241011	170100	2214209690	17920	17920	17920	17920	0
192	20241011	170000	2214209690	17920	17920	17920	17920	0
193	20241011	165900	2214209690	17920	17920	17920	17920	0
194	20241011	165800	2214209690	17920	17920	17920	17920	0
195	20241011	165700	2214209690	17920	17920	17920	17920	0
196	20241011	165600	2214209690	17920	17920	17920	17920	0
197	20241011	165500	2214209690	17920	17920	17920	17920	0
198	20241011	165400	2214209690	17920	17920	17920	17920	0
199	20241011	165300	2214209690	17920	17920	17920	17920	0
200	20241011	165200	2214209690	17920	17920	17920	17920	0
201	20241011	165100	2214209690	17920	17920	17920	17920	0
202	20241011	165000	2214209690	17920	17920	17920	17920	0
203	20241011	164900	2214209690	17920	17920	17920	17920	0
204	20241011	164800	2214209690	17920	17920	17920	17920	0
205	20241011	164700	2214209690	17920	17920	17920	17920	0
206	20241011	164600	2214209690	17920	17920	17920	17920	0
207	20241011	164500	2214209690	17920	17920	17920	17920	0
208	20241011	164400	2214209690	17920	17920	17920	17920	0
209	20241011	164300	2214209690	17920	17920	17920	17920	0
210	20241011	164200	2214209690	17920	17920	17920	17920	0
211	20241011	164100	2214209690	17920	17920	17920	17920	0
212	20241011	164000	2214209690	17920	17920	17920	17920	2274
213	20241011	163900	2214209690	17920	17920	17920	17920	0
214	20241011	163800	2214209690	17920	17920	17920	17920	0
215	20241011	163700	2214209690	17920	17920	17920	17920	0
216	20241011	163600	2214209690	17920	17920	17920	17920	0
217	20241011	163500	2214209690	17920	17920	17920	17920	0
218	20241011	163400	2214209690	17920	17920	17920	17920	0
219	20241011	163300	2214209690	17920	17920	17920	17920	0
220	20241011	163200	2214209690	17920	17920	17920	17920	0
221	20241011	163100	2214209690	17920	17920	17920	17920	0
222	20241011	163000	2214209690	17920	17920	17920	17920	0
223	20241011	162900	2214209690	17920	17920	17920	17920	0
224	20241011	162800	2214209690	17920	17920	17920	17920	0
225	20241011	162700	2214209690	17920	17920	17920	17920	0
226	20241011	162600	2214209690	17920	17920	17920	17920	0
227	20241011	162500	2214209690	17920	17920	17920	17920	0
228	20241011	162400	2214209690	17920	17920	17920	17920	0
229	20241011	162300	2214209690	17920	17920	17920	17920	0
230	20241011	162200	2214209690	17920	17920	17920	17920	0
231	20241011	162100	2214209690	17920	17920	17920	17920	0
232	20241011	162000	2214209690	17920	17920	17920	17920	0
233	20241011	161900	2214209690	17920	17920	17920	17920	0
234	20241011	161800	2214209690	17920	17920	17920	17920	0
235	20241011	161700	2214209690	17920	17920	17920	17920	0
236	20241011	161600	2214209690	17920	17920	17920	17920	0
237	20241011	161500	2214209690	17920	17920	17920	17920	0
238	20241011	161400	2214209690	17920	17920	17920	17920	0
239	20241011	161300	2214209690	17920	17920	17920	17920	0
240	20241011	161200	2214209690	17920	17920	17920	17920	0
241	20241011	161100	2214209690	17920	17920	17920	17920	0
242	20241011	161000	2214209690	17920	17920	17920	17920	2274
243	20241011	160900	2214209690	17920	17920	17920	17920	0
244	20241011	160800	2214209690	17920	17920	17920	17920	0
245	20241011	160700	2214209690	17920	17920	17920	17920	0
246	20241011	160600	2214209690	17920	17920	17920	17920	0
247	20241011	160500	2214209690	17920	17920	17920	17920	0
248	20241011	160400	2214209690	17920	17920	17920	17920	0
249	20241011	160300	2214209690	17920	17920	17920	17920	0
250	20241011	160200	2214209690	17920	17920	17920	17920	0
251	20241011	160100	2214209690	17920	17920	17920	17920	0
252	20241011	160000	2214209690	17920	17920	17920	17920	0
253	20241011	155900	2214209690	17920	17920	17920	17920	0
254	20241011	155800	2214209690	17920	17920	17920	17920	0
255	20241011	155700	2214209690	17920	17920	17920	17920	0
256	20241011	155600	2214209690	17920	17920	17920	17920	0
257	20241011	155500	2214209690	17920	17920	17920	17920	0
258	20241011	155400	2214209690	17920	17920	17920	17920	0
259	20241011	155300	2214209690	17920	17920	17920	17920	0
260	20241011	155200	2214209690	17920	17920	17920	17920	0
261	20241011	155100	2214209690	17920	17920	17920	17920	0
262	20241011	155000	2214209690	17920	17920	17920	17920	0
263	20241011	154900	2214209690	17920	17920	17920	17920	0
264	20241011	154800	2214209690	17920	17920	17920	17920	0
265	20241011	154700	2214209690	17920	17920	17920	17920	0
266	20241011	154600	2214209690	17920	17920	17920	17920	0
267	20241011	154500	2214209690	17920	17920	17920	17920	0
268	20241011	154400	2214209690	17920	17920	17920	17920	0
269	20241011	154300	2214209690	17920	17920	17920	17920	0
270	20241011	154200	2214209690	17920	17920	17920	17920	0
271	20241011	154100	2214209690	17920	17920	17920	17920	0
272	20241011	154000	2214209690	17920	17920	17920	17920	2274
273	20241011	153900	2214209690	17920	17920	17920	17920	0
274	20241011	153800	2214209690	17920	17920	17920	17920	0
275	20241011	153700	2214209690	17920	17920	17920	17920	0
276	20241011	153600	2214209690	17920	17920	17920	17920	0
277	20241011	153500	2214209690	17920	17920	17920	17920	0
278	20241011	153400	2214209690	17920	17920	17920	17920	0
279	20241011	153300	2214209690	17920	17920	17920	17920	0
280	20241011	153200	2214209690	17920	17920	17920	17920	0
281	20241011	153100	2214209690	17920	17920	17920	17920	0
282	20241011	153000	2214209690	17920	17920	17920	17920	2274
283	20241011	152900	2173459610	18010	18010	18010	18010	0
284	20241011	152800	2173459610	18010	18010	18010	18010	0
285	20241011	152700	2173459610	18010	18010	18010	18010	0
286	20241011	152600	2173459610	18010	18010	18010	18010	0
287	20241011	152500	2173459610	18010	18010	18010	18010	0
288	20241011	152400	2173459610	18010	18010	18010	18010	0
289	20241011	152300	2173459610	18010	18010	18010	18010	0
290	20241011	152200	2173459610	18010	18010	18010	18010	0
291	20241011	152100	2173459610	18010	18010	18010	18010	0
292	20241011	152000	2173459610	18010	18010	18010	18010	0
293	20241011	151900	2173459610	18010	17990	18010	17990	884
294	20241011	151800	2157542650	17980	17980	17980	17980	7
295	20241011	151700	2157416790	17980	17990	17990	17980	3
296	20241011	151600	2157362840	17990	17980	17990	17980	71
297	20241011	151500	2156086250	17990	17990	17990	17990	36
298	20241011	151400	2155438610	18000	18000	18000	18000	203
299	20241011	151300	2151784610	18000	18000	18010	18000	206
300	20241011	151200	2148076600	18000	17980	18000	17980	100
301	20241011	151100	2146277020	17930	17930	17980	17930	428
302	20241011	151000	2138593140	17930	17920	17930	17910	307
303	20241011	150900	2133090810	17910	17920	17920	17910	18
304	20241011	150800	2132768420	17900	17900	17910	17900	111
305	20241011	150700	2130781490	17890	17890	17890	17890	0
306	20241011	150600	2130781490	17890	17890	17890	17890	16
307	20241011	150500	2130495250	17910	17910	17910	17910	95
308	20241011	150400	2128793800	17880	17880	17880	17880	35
309	20241011	150300	2128168000	17880	17880	17880	17880	111
310	20241011	150200	2126183320	17900	17920	17920	17880	278
311	20241011	150100	2121212230	17870	17870	17870	17870	200
312	20241011	150000	2117638230	17880	17880	17880	17880	46
313	20241011	145900	2116815750	17890	17950	17960	17890	50
314	20241011	145800	2115920910	17960	17880	17960	17880	125
315	20241011	145700	2113685830	17880	17910	17930	17880	410
316	20241011	145600	2106349560	17870	17870	17870	17870	56
317	20241011	145500	2105348840	17900	17890	17900	17890	111
318	20241011	145400	2103362440	17880	17860	17880	17850	1408
319	20241011	145300	2078215070	17870	17870	17870	17870	2
320	20241011	145200	2078179330	17870	17870	17870	17870	0
321	20241011	145100	2078179330	17870	17880	17880	17870	4
322	20241011	145000	2078107840	17850	17870	17870	17850	753
323	20241011	144900	2064662350	17860	17900	17900	17860	178
324	20241011	144800	2061481670	17910	17910	17910	17910	1
325	20241011	144700	2061463760	17920	17950	17950	17920	4
326	20241011	144600	2061392020	17900	17970	17970	17870	509
327	20241011	144500	2052258130	17990	17990	17990	17990	0
328	20241011	144400	2052258130	17990	17990	17990	17990	1
329	20241011	144300	2052240140	17980	17980	17980	17980	161
330	20241011	144200	2049345360	17970	17970	17970	17970	23
331	20241011	144100	2048932050	17970	17970	17980	17970	249
332	20241011	144000	2044457510	17980	17980	17980	17980	1
333	20241011	143900	2044439530	18000	18000	18000	18000	2
334	20241011	143800	2044403530	18000	18000	18000	18000	10
335	20241011	143700	2044223530	17990	17970	17990	17970	128
336	20241011	143600	2041922070	17970	17970	17980	17880	1103
337	20241011	143500	2022115780	17970	17970	17970	17970	1044
338	20241011	143400	2003355100	17970	17880	17970	17880	445
339	20241011	143300	1995362500	17880	17880	17880	17880	92
340	20241011	143200	1993717540	17880	17880	17880	17880	92
341	20241011	143100	1992072580	18020	18020	18020	18020	40
342	20241011	143000	1991351780	18020	17880	18020	17880	450
343	20241011	142900	1983262780	17870	17870	17870	17870	1
344	20241011	142800	1983244910	17880	17880	17880	17880	60
345	20241011	142700	1982172110	17880	17900	17900	17880	192
346	20241011	142600	1978736890	17900	17920	17920	17900	1061
347	20241011	142500	1959732780	17920	17920	17920	17920	20
348	20241011	142400	1959374380	17930	17930	17930	17930	9
349	20241011	142300	1959213010	17930	17930	17930	17930	157
350	20241011	142200	1956398000	18030	17990	18030	17990	3
351	20241011	142100	1956343950	18060	17940	18060	17940	363
352	20241011	142000	1949804570	17940	17940	17940	17940	4
353	20241011	141900	1949732810	17940	17940	17940	17940	0
354	20241011	141800	1949732810	17940	17940	17940	17940	10
355	20241011	141700	1949553410	17930	17930	17930	17930	2
356	20241011	141600	1949517550	17940	17990	17990	17940	1944
357	20241011	141500	1914642080	18000	18000	18000	17990	314
358	20241011	141400	1908990270	18000	18000	18000	18000	0
359	20241011	141300	1908990270	18000	18040	18040	18000	160
360	20241011	141200	1906109870	18000	18000	18000	18000	50
361	20241011	141100	1905209870	18000	18000	18000	18000	10
362	20241011	141000	1905029870	18000	18000	18000	18000	0
363	20241011	140900	1905029870	18000	18050	18050	18000	21
364	20241011	140800	1904650870	18050	18050	18050	18050	0
365	20241011	140700	1904650870	18050	18050	18050	18050	60
366	20241011	140600	1903567870	18000	18000	18040	17940	1200
367	20241011	140500	1881950850	18000	18000	18020	18000	367
368	20241011	140400	1875344830	18000	18000	18020	18000	379
369	20241011	140300	1868522810	18000	17970	18000	17970	257
370	20241011	140200	1863902810	17940	17950	17950	17940	19
371	20241011	140100	1863561890	17970	17970	17970	17970	0
372	20241011	140000	1863561890	17970	17980	17980	17970	20
373	20241011	135900	1863202350	18030	18030	18030	18030	0
374	20241011	135800	1863202350	18030	18030	18030	18030	0
375	20241011	135700	1863202350	18030	18030	18030	18030	0
376	20241011	135600	1863202350	18030	18030	18030	18030	0
377	20241011	135500	1863202350	18030	18030	18030	18030	0
378	20241011	135400	1863202350	18030	18030	18030	18030	0
379	20241011	135300	1863202350	18030	18030	18030	18030	1
380	20241011	135200	1863184320	18030	18030	18030	18030	0
381	20241011	135100	1863184320	18030	17980	18030	17910	889
382	20241011	135000	1847216290	18040	18020	18040	18020	200
383	20241011	134900	1843609290	18040	18040	18040	18040	0
384	20241011	134800	1843609290	18040	18040	18040	18040	0
385	20241011	134700	1843609290	18040	18040	18040	18040	1
386	20241011	134600	1843591250	17980	18000	18040	17980	378
387	20241011	134500	1836792170	18000	18000	18000	18000	373
388	20241011	134400	1830078170	18040	17990	18040	17990	1500
389	20241011	134300	1803068530	17990	17990	17990	17990	0
390	20241011	134200	1803068530	17990	17930	17990	17930	7
391	20241011	134100	1802942950	17900	17920	17920	17900	5
392	20241011	134000	1802853400	17930	17930	17930	17930	0
393	20241011	133900	1802853400	17930	17930	17930	17930	519
394	20241011	133800	1793547730	17990	17940	17990	17940	6
395	20241011	133700	1793440040	17940	17940	17940	17940	1
396	20241011	133600	1793422100	18000	18000	18000	18000	0
397	20241011	133500	1793422100	18000	18000	18000	18000	0
398	20241011	133400	1793422100	18000	18000	18000	18000	0
399	20241011	133300	1793422100	18000	18000	18000	18000	60
400	20241011	133200	1792342100	18000	17980	18000	17980	80
401	20241011	133100	1790902510	17990	17990	17990	17990	6
402	20241011	133000	1790794570	18000	17990	18000	17990	25
403	20241011	132900	1790344770	18000	17950	18000	17950	1549
404	20241011	132800	1762480910	17950	17950	17950	17950	30
405	20241011	132700	1761942410	17950	17930	17950	17930	500
406	20241011	132600	1752967690	17940	17940	17940	17940	0
407	20241011	132500	1752967690	17940	17940	17940	17940	1
408	20241011	132400	1752949750	17890	17890	17890	17890	26
409	20241011	132300	1752484610	17940	17940	17940	17940	1
410	20241011	132200	1752466670	17900	17950	17950	17900	70
411	20241011	132100	1751212670	17940	17940	17940	17940	5
412	20241011	132000	1751122970	17950	17950	17950	17950	0
413	20241011	131900	1751122970	17950	17950	17950	17950	0
414	20241011	131800	1751122970	17950	17950	17950	17950	4
415	20241011	131700	1751051170	17940	17940	17940	17940	5
416	20241011	131600	1750961470	17910	17900	17910	17900	131
417	20241011	131500	1748615360	17890	17890	17890	17890	10
418	20241011	131400	1748436460	17900	17900	17900	17900	0
419	20241011	131300	1748436460	17900	17900	17900	17900	20
420	20241011	131200	1748078460	17900	17900	17900	17900	18
421	20241011	131100	1747756260	17910	17940	17940	17910	111
422	20241011	131000	1745768190	17940	17940	17940	17940	20
423	20241011	130900	1745409390	17940	17940	17940	17940	0
424	20241011	130800	1745409390	17940	17940	17940	17940	2
425	20241011	130700	1745373510	17950	17950	17950	17950	0
426	20241011	130600	1745373510	17950	17950	17950	17950	0
427	20241011	130500	1745373510	17950	17950	17950	17950	0
428	20241011	130400	1745373510	17950	17950	17950	17950	0
429	20241011	130300	1745373510	17950	17960	17960	17930	3
430	20241011	130200	1745319670	17930	17930	17930	17930	104
431	20241011	130100	1743454950	17960	17940	17960	17940	41
432	20241011	130000	1742719210	17940	17940	17940	17940	0
433	20241011	125900	1742719210	17940	17940	17940	17940	1
434	20241011	125800	1742701270	17930	17930	17930	17930	1
435	20241011	125700	1742683340	17980	17980	17980	17980	61
436	20241011	125600	1741586560	17990	17990	17990	17990	0
437	20241011	125500	1741586560	17990	17990	17990	17990	0
438	20241011	125400	1741586560	17990	17990	17990	17990	0
439	20241011	125300	1741586560	17990	17990	17990	17990	633
440	20241011	125200	1730198890	17990	17990	17990	17990	101
441	20241011	125100	1728381900	18040	17990	18050	17990	3155
442	20241011	125000	1671582180	17980	17980	17980	17980	421
443	20241011	124900	1664012600	17980	17980	17980	17980	56
444	20241011	124800	1663005720	17950	17930	17950	17930	403
445	20241011	124700	1655776530	17920	17900	17920	17900	40
446	20241011	124600	1655059750	17890	17890	17890	17890	0
447	20241011	124500	1655059750	17890	17890	17890	17890	0
448	20241011	124400	1655059750	17890	17890	17890	17890	0
449	20241011	124300	1655059750	17890	17920	17920	17890	2
450	20241011	124200	1655023940	17920	17890	17920	17890	11
451	20241011	124100	1654827000	17890	17880	17890	17880	108
452	20241011	124000	1652895410	17880	17880	17880	17880	0
453	20241011	123900	1652895410	17880	17880	17880	17880	60
454	20241011	123800	1651822610	17880	17870	17880	17870	437
455	20241011	123700	1644013400	17870	17850	17870	17850	271
456	20241011	123600	1639173250	17840	17860	17860	17840	199
457	20241011	123500	1635621040	17860	17850	17860	17850	52
458	20241011	123400	1634692820	17860	17860	17860	17860	0
459	20241011	123300	1634692820	17860	17860	17860	17860	0
460	20241011	123200	1634692820	17860	17860	17860	17860	1
461	20241011	123100	1634674960	17870	17870	17870	17870	90
462	20241011	123000	1633066660	17860	17860	17860	17860	1
463	20241011	122900	1633048800	17870	17870	17870	17870	25
464	20241011	122800	1632602050	17870	17870	17870	17870	203
465	20241011	122700	1628974440	17870	17870	17870	17870	3
466	20241011	122600	1628920830	17890	17890	17890	17890	21
467	20241011	122500	1628545140	17890	17890	17890	17890	0
468	20241011	122400	1628545140	17890	17880	17890	17880	31
469	20241011	122300	1627990750	17880	17880	17880	17880	30
470	20241011	122200	1627454350	17880	17880	17880	17880	1
471	20241011	122100	1627436470	17880	17880	17880	17880	0
472	20241011	122000	1627436470	17880	17880	17880	17880	1
473	20241011	121900	1627418590	17860	17860	17860	17860	200
474	20241011	121800	1623846590	17860	17860	17860	17860	45
475	20241011	121700	1623042890	17940	17910	17940	17910	100
476	20241011	121600	1621249930	17850	17850	17850	17850	90
477	20241011	121500	1619643430	17920	17920	17920	17920	150
478	20241011	121400	1616955430	17920	17850	17920	17850	339
479	20241011	121300	1610887390	17860	17850	17860	17850	82
480	20241011	121200	1609422910	17850	17850	17850	17850	6
481	20241011	121100	1609315810	17840	17840	17840	17840	10
482	20241011	121000	1609137410	17860	17860	17860	17860	0
483	20241011	120900	1609137410	17860	17830	17860	17830	200
484	20241011	120800	1605567610	17830	17820	17830	17820	4
485	20241011	120700	1605496320	17820	17820	17820	17820	43
486	20241011	120600	1604730060	17820	17820	17820	17820	0
487	20241011	120500	1604730060	17820	17820	17820	17820	0
488	20241011	120400	1604730060	17820	17820	17820	17820	0
489	20241011	120300	1604730060	17820	17820	17820	17820	1
490	20241011	120200	1604712240	17810	17810	17810	17810	10
491	20241011	120100	1604534140	17830	17830	17830	17830	0
492	20241011	120000	1604534140	17830	17830	17830	17830	0
493	20241011	115900	1604534140	17830	17830	17830	17830	5
494	20241011	115800	1604444990	17830	17830	17830	17830	4
495	20241011	115700	1604373670	17810	17810	17810	17810	0
496	20241011	115600	1604373670	17810	17810	17810	17810	0
497	20241011	115500	1604373670	17810	17810	17810	17810	1
498	20241011	115400	1604355860	17810	17810	17810	17810	0
499	20241011	115300	1604355860	17810	17810	17810	17810	50
500	20241011	115200	1603465360	17810	17810	17810	17810	0
501	20241011	115100	1603465360	17810	17810	17810	17810	0
502	20241011	115000	1603465360	17810	17810	17810	17810	55
503	20241011	114900	1602485810	17810	17820	17820	17810	334
504	20241011	114800	1596535870	17830	17830	17830	17830	5
505	20241011	114700	1596446720	17830	17830	17830	17830	0
506	20241011	114600	1596446720	17830	17830	17830	17830	0
507	20241011	114500	1596446720	17830	17830	17830	17830	0
508	20241011	114400	1596446720	17830	17830	17830	17830	0
509	20241011	114300	1596446720	17830	17830	17830	17830	50
510	20241011	114200	1595555220	17800	17800	17800	17800	0
511	20241011	114100	1595555220	17800	17800	17800	17800	0
512	20241011	114000	1595555220	17800	17800	17800	17800	0
513	20241011	113900	1595555220	17800	17810	17810	17800	56
514	20241011	113800	1594558390	17810	17810	17810	17810	2
515	20241011	113700	1594522770	17810	17810	17810	17810	4
516	20241011	113600	1594451530	17810	17830	17830	17810	1000
517	20241011	113500	1576637050	17860	17850	17900	17850	54
518	20241011	113400	1575672600	17830	17830	17830	17830	0
519	20241011	113300	1575672600	17830	17830	17830	17830	0
520	20241011	113200	1575672600	17830	17830	17830	17830	76
521	20241011	113100	1574317520	17820	17820	17820	17820	20
522	20241011	113000	1573961120	17820	17820	17820	17820	86
523	20241011	112900	1572428600	17810	17810	17810	17810	4
524	20241011	112800	1572357360	17820	17820	17820	17820	139
525	20241011	112700	1569880380	17820	17820	17820	17820	0
526	20241011	112600	1569880380	17820	17820	17840	17820	176
527	20241011	112500	1566743840	17820	17820	17820	17820	100
528	20241011	112400	1564961840	17820	17820	17830	17820	246
529	20241011	112300	1560577700	17820	17830	17830	17820	118
530	20241011	112200	1558474930	17840	17840	17840	17840	23
531	20241011	112100	1558064610	17900	17890	17950	17890	45
532	20241011	112000	1557258130	17900	17900	17900	17900	0
533	20241011	111900	1557258130	17900	17860	17900	17860	364
534	20241011	111800	1550749010	17860	17860	17860	17860	0
535	20241011	111700	1550749010	17860	17840	17860	17840	3
536	20241011	111600	1550695460	17820	17850	17850	17820	449
537	20241011	111500	1542693210	17860	17870	17890	17860	37
538	20241011	111400	1542032330	17860	17860	17860	17860	0
539	20241011	111300	1542032330	17860	17870	17890	17860	4
540	20241011	111200	1541960830	17830	17890	17890	17830	6
541	20241011	111100	1541853790	17890	17880	17890	17880	13
542	20241011	111000	1541621240	17890	17890	17890	17890	780
543	20241011	110900	1527667040	17810	17860	17890	17810	2911
544	20241011	110800	1475767280	17890	17890	17890	17890	0
545	20241011	110700	1475767280	17890	17900	17900	17860	20
546	20241011	110600	1475409540	17900	17900	17900	17900	0
547	20241011	110500	1475409540	17900	17900	17900	17900	30
548	20241011	110400	1474872540	17900	17900	17900	17900	1
549	20241011	110300	1474854640	17900	17900	17900	17900	4
550	20241011	110200	1474783040	17900	17860	17900	17860	249
551	20241011	110100	1470335860	17900	17900	17900	17900	62
552	20241011	110000	1469226060	17900	17870	17900	17870	24
553	20241011	105900	1468797060	17840	17840	17840	17840	189
554	20241011	105800	1465425300	17840	17840	17840	17840	0
555	20241011	105700	1465425300	17840	17880	17900	17840	3591
556	20241011	105600	1401175340	17920	17870	17920	17870	403
557	20241011	105500	1393973680	17820	17870	17870	17820	46
558	20241011	105400	1393153910	17850	17850	17850	17850	0
559	20241011	105300	1393153910	17850	17810	17850	17810	122
560	20241011	105200	1390980490	17800	17810	17810	17800	63
561	20241011	105100	1389859080	17800	17850	17850	17800	1605
562	20241011	105000	1361216140	17850	17900	17900	17850	1011
563	20241011	104900	1343137750	17890	17930	17950	17890	2387
564	20241011	104800	1300378550	17960	17960	17960	17960	0
565	20241011	104700	1300378550	17960	17960	17960	17960	0
566	20241011	104600	1300378550	17960	17960	17960	17960	0
567	20241011	104500	1300378550	17960	17960	17960	17960	0
568	20241011	104400	1300378550	17960	17960	17960	17960	0
569	20241011	104300	1300378550	17960	17960	17960	17960	1
570	20241011	104200	1300360590	17960	17990	17990	17960	12
571	20241011	104100	1300144740	17910	17940	17940	17910	1690
572	20241011	104000	1269857700	17990	17940	17990	17940	4
573	20241011	103900	1269785890	17930	17930	17930	17930	88
574	20241011	103800	1268208050	18000	17930	18000	17930	14
575	20241011	103700	1267956190	17930	17930	17930	17930	1
576	20241011	103600	1267938260	18000	18000	18000	18000	0
577	20241011	103500	1267938260	18000	18000	18000	18000	10
578	20241011	103400	1267758260	17940	17940	17940	17940	0
579	20241011	103300	1267758260	17940	17950	17950	17940	162
580	20241011	103200	1264851380	17950	17950	18000	17950	650
581	20241011	103100	1253182880	17950	17960	17960	17950	224
582	20241011	103000	1249161180	17950	17950	17950	17950	62
583	20241011	102900	1248048280	17950	17950	17950	17950	40
584	20241011	102800	1247330280	17950	17960	17960	17950	48
585	20241011	102700	1246468670	17980	18000	18010	17980	797
586	20241011	102600	1232124980	18010	18010	18010	18010	15
587	20241011	102500	1231854830	18000	18000	18000	18000	0
588	20241011	102400	1231854830	18000	17990	18000	17990	33
589	20241011	102300	1231260930	17990	17990	17990	17990	0
590	20241011	102200	1231260930	17990	17990	17990	17990	16
591	20241011	102100	1230973090	18010	18010	18010	18010	1
592	20241011	102000	1230955080	18040	18040	18040	18040	16
593	20241011	101900	1230666440	18040	18030	18040	18030	400
594	20241011	101800	1223451110	18030	18030	18030	18030	50
595	20241011	101700	1222549610	18040	17970	18040	17970	1070
596	20241011	101600	1203268800	18020	18020	18020	18020	84
597	20241011	101500	1201755120	18020	18020	18020	18020	0
598	20241011	101400	1201755120	18020	18020	18020	18020	33
599	20241011	101300	1201160460	18020	18020	18020	18020	0
600	20241011	101200	1201160460	18020	18020	18020	18020	0
601	20241011	101100	1201160460	18020	18020	18020	18020	1
602	20241011	101000	1201142440	18020	17990	18020	17990	100
603	20241011	100900	1199342440	17920	17920	17920	17920	0
604	20241011	100800	1199342440	17920	17920	17920	17920	0
605	20241011	100700	1199342440	17920	17930	17930	17920	62
606	20241011	100600	1198230860	17920	17930	17930	17910	333
607	20241011	100500	1192264060	17930	17940	17940	17930	61
608	20241011	100400	1191169770	18010	18020	18020	17940	119
609	20241011	100300	1189034610	18010	18010	18010	18010	0
610	20241011	100200	1189034610	18010	17960	18030	17950	239
611	20241011	100100	1184744030	17970	18000	18000	17970	987
612	20241011	100000	1166998760	18070	18080	18080	18070	35
613	20241011	095900	1166366240	18080	18070	18080	18070	222
614	20241011	095800	1162352500	18100	18040	18100	18040	504
615	20241011	095700	1153244750	18000	18000	18000	18000	69
616	20241011	095600	1152002750	17980	17980	17980	17980	1
617	20241011	095500	1151984770	17980	17980	17980	17980	0
618	20241011	095400	1151984770	17980	17990	17990	17980	165
619	20241011	095300	1149016890	17970	17970	17970	17970	0
620	20241011	095200	1149016890	17970	18030	18030	17960	1232
621	20241011	095100	1126855920	18060	18060	18070	18050	137
622	20241011	095000	1124381410	18060	18020	18060	18020	404
623	20241011	094900	1117095750	18010	18020	18020	18010	4
624	20241011	094800	1117023700	18030	18030	18030	18030	6
625	20241011	094700	1116915520	18040	18040	18040	18040	22
626	20241011	094600	1116518640	17990	18000	18000	17990	80
627	20241011	094500	1115079090	17990	17980	17990	17980	15
628	20241011	094400	1114809290	17980	18030	18030	17980	934
629	20241011	094300	1097997040	18040	18020	18050	18020	82
630	20241011	094200	1096518450	18050	17990	18050	17960	750
631	20241011	094100	1083025650	17980	18000	18000	17980	35
632	20241011	094000	1082396200	18000	18010	18010	18000	5
633	20241011	093900	1082306190	18000	18000	18000	18000	110
634	20241011	093800	1080326190	18000	18000	18000	18000	22
635	20241011	093700	1079930190	17940	17940	17940	17940	10
636	20241011	093600	1079750790	17930	17940	17940	17930	580
637	20241011	093500	1069350010	17930	18120	18120	17930	536
638	20241011	093400	1059669090	18120	18010	18120	18010	111
639	20241011	093300	1057659200	18120	18040	18120	18000	499
640	20241011	093200	1048670190	18050	18090	18130	18050	325
641	20241011	093100	1042798480	18100	18170	18190	18100	7420
642	20241011	093000	908122940	18160	18150	18160	18150	476
643	20241011	092900	899478970	18150	18120	18170	18120	1859
644	20241011	092800	865791510	18130	18160	18170	18130	734
645	20241011	092700	852477500	18170	18190	18200	18170	915
646	20241011	092600	835836780	18220	18220	18230	18190	1552
647	20241011	092500	807568980	18220	18230	18240	18220	384
648	20241011	092400	800567840	18260	18180	18260	18170	2037
649	20241011	092300	763435860	18180	18180	18180	18180	25
650	20241011	092200	762981360	18180	18190	18190	18120	475
651	20241011	092100	754368530	18190	18280	18280	18190	1165
652	20241011	092000	733159330	18280	18350	18350	18250	663
653	20241011	091900	721010430	18350	18190	18350	18190	3134
654	20241011	091800	663661950	18190	18290	18300	18100	2967
655	20241011	091700	609467220	18290	18100	18300	18070	6329
656	20241011	091600	494143920	18100	18150	18150	18100	317
657	20241011	091500	488391920	18150	18050	18220	18050	4435
658	20241011	091400	407788000	18050	18100	18100	18050	195
659	20241011	091300	404263350	18100	17900	18140	17900	2148
660	20241011	091200	365437420	17900	18020	18030	17900	772
661	20241011	091100	351579360	17900	18030	18030	17900	1311
662	20241011	091000	327987990	18090	18090	18140	18030	2063
663	20241011	090900	290630490	18100	18030	18120	18030	174
664	20241011	090800	287480960	18100	17910	18150	17910	7471
665	20241011	090700	152676320	17900	17830	17900	17810	2536
666	20241011	090600	107359880	17710	17820	17840	17710	1169
667	20241011	090500	86517710	17820	17820	17820	17700	431
668	20241011	090400	78837890	17820	17740	17820	17740	543
669	20241011	090300	69176680	17640	17680	17760	17630	80
670	20241011	090200	67764340	17760	17740	17810	17680	779
671	20241011	090100	53929610	17740	17820	17820	17620	897
672	20241011	090000	38070480	17820	17640	17830	17640	2151