KissMeData/071280/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195000	1295660850	18390	18390	18390	18390	396
3	20241018	194900	1295660850	18390	18390	18390	18390	0
4	20241018	194800	1295660850	18390	18390	18390	18390	0
5	20241018	194700	1295660850	18390	18390	18390	18390	0
6	20241018	194600	1295660850	18390	18390	18390	18390	0
7	20241018	194500	1295660850	18390	18390	18390	18390	0
8	20241018	194400	1295660850	18390	18390	18390	18390	0
9	20241018	194300	1295660850	18390	18390	18390	18390	0
10	20241018	194200	1295660850	18390	18390	18390	18390	0
11	20241018	194100	1295660850	18390	18390	18390	18390	0
12	20241018	194000	1295660850	18390	18390	18390	18390	0
13	20241018	193900	1295660850	18390	18390	18390	18390	0
14	20241018	193800	1295660850	18390	18390	18390	18390	0
15	20241018	193700	1295660850	18390	18390	18390	18390	0
16	20241018	193600	1295660850	18390	18390	18390	18390	0
17	20241018	193500	1295660850	18390	18390	18390	18390	0
18	20241018	193400	1295660850	18390	18390	18390	18390	0
19	20241018	193300	1295660850	18390	18390	18390	18390	0
20	20241018	193200	1295660850	18390	18390	18390	18390	0
21	20241018	193100	1295660850	18390	18390	18390	18390	0
22	20241018	193000	1295660850	18390	18390	18390	18390	0
23	20241018	192900	1295660850	18390	18390	18390	18390	0
24	20241018	192800	1295660850	18390	18390	18390	18390	0
25	20241018	192700	1295660850	18390	18390	18390	18390	0
26	20241018	192600	1295660850	18390	18390	18390	18390	0
27	20241018	192500	1295660850	18390	18390	18390	18390	0
28	20241018	192400	1295660850	18390	18390	18390	18390	0
29	20241018	192300	1295660850	18390	18390	18390	18390	0
30	20241018	192200	1295660850	18390	18390	18390	18390	0
31	20241018	192100	1295660850	18390	18390	18390	18390	0
32	20241018	192000	1295660850	18390	18390	18390	18390	396
33	20241018	191900	1295660850	18390	18390	18390	18390	0
34	20241018	191800	1295660850	18390	18390	18390	18390	0
35	20241018	191700	1295660850	18390	18390	18390	18390	0
36	20241018	191600	1295660850	18390	18390	18390	18390	0
37	20241018	191500	1295660850	18390	18390	18390	18390	0
38	20241018	191400	1295660850	18390	18390	18390	18390	0
39	20241018	191300	1295660850	18390	18390	18390	18390	0
40	20241018	191200	1295660850	18390	18390	18390	18390	0
41	20241018	191100	1295660850	18390	18390	18390	18390	0
42	20241018	191000	1295660850	18390	18390	18390	18390	0
43	20241018	190900	1295660850	18390	18390	18390	18390	0
44	20241018	190800	1295660850	18390	18390	18390	18390	0
45	20241018	190700	1295660850	18390	18390	18390	18390	0
46	20241018	190600	1295660850	18390	18390	18390	18390	0
47	20241018	190500	1295660850	18390	18390	18390	18390	0
48	20241018	190400	1295660850	18390	18390	18390	18390	0
49	20241018	190300	1295660850	18390	18390	18390	18390	0
50	20241018	190200	1295660850	18390	18390	18390	18390	0
51	20241018	190100	1295660850	18390	18390	18390	18390	0
52	20241018	190000	1295660850	18390	18390	18390	18390	0
53	20241018	185900	1295660850	18390	18390	18390	18390	0
54	20241018	185800	1295660850	18390	18390	18390	18390	0
55	20241018	185700	1295660850	18390	18390	18390	18390	0
56	20241018	185600	1295660850	18390	18390	18390	18390	0
57	20241018	185500	1295660850	18390	18390	18390	18390	0
58	20241018	185400	1295660850	18390	18390	18390	18390	0
59	20241018	185300	1295660850	18390	18390	18390	18390	0
60	20241018	185200	1295660850	18390	18390	18390	18390	0
61	20241018	185100	1295660850	18390	18390	18390	18390	0
62	20241018	185000	1295660850	18390	18390	18390	18390	396
63	20241018	184900	1295660850	18390	18390	18390	18390	0
64	20241018	184800	1295660850	18390	18390	18390	18390	0
65	20241018	184700	1295660850	18390	18390	18390	18390	0
66	20241018	184600	1295660850	18390	18390	18390	18390	0
67	20241018	184500	1295660850	18390	18390	18390	18390	0
68	20241018	184400	1295660850	18390	18390	18390	18390	0
69	20241018	184300	1295660850	18390	18390	18390	18390	0
70	20241018	184200	1295660850	18390	18390	18390	18390	0
71	20241018	184100	1295660850	18390	18390	18390	18390	0
72	20241018	184000	1295660850	18390	18390	18390	18390	0
73	20241018	183900	1295660850	18390	18390	18390	18390	0
74	20241018	183800	1295660850	18390	18390	18390	18390	0
75	20241018	183700	1295660850	18390	18390	18390	18390	0
76	20241018	183600	1295660850	18390	18390	18390	18390	0
77	20241018	183500	1295660850	18390	18390	18390	18390	0
78	20241018	183400	1295660850	18390	18390	18390	18390	0
79	20241018	183300	1295660850	18390	18390	18390	18390	0
80	20241018	183200	1295660850	18390	18390	18390	18390	0
81	20241018	183100	1295660850	18390	18390	18390	18390	0
82	20241018	183000	1295660850	18390	18390	18390	18390	0
83	20241018	182900	1295660850	18390	18390	18390	18390	0
84	20241018	182800	1295660850	18390	18390	18390	18390	0
85	20241018	182700	1295660850	18390	18390	18390	18390	0
86	20241018	182600	1295660850	18390	18390	18390	18390	0
87	20241018	182500	1295660850	18390	18390	18390	18390	0
88	20241018	182400	1295660850	18390	18390	18390	18390	0
89	20241018	182300	1295660850	18390	18390	18390	18390	0
90	20241018	182200	1295660850	18390	18390	18390	18390	0
91	20241018	182100	1295660850	18390	18390	18390	18390	0
92	20241018	182000	1295660850	18390	18390	18390	18390	396
93	20241018	181900	1295660850	18390	18390	18390	18390	0
94	20241018	181800	1295660850	18390	18390	18390	18390	0
95	20241018	181700	1295660850	18390	18390	18390	18390	0
96	20241018	181600	1295660850	18390	18390	18390	18390	0
97	20241018	181500	1295660850	18390	18390	18390	18390	0
98	20241018	181400	1295660850	18390	18390	18390	18390	0
99	20241018	181300	1295660850	18390	18390	18390	18390	0
100	20241018	181200	1295660850	18390	18390	18390	18390	0
101	20241018	181100	1295660850	18390	18390	18390	18390	0
102	20241018	181000	1295660850	18390	18390	18390	18390	0
103	20241018	180900	1295660850	18390	18390	18390	18390	0
104	20241018	180800	1295660850	18390	18390	18390	18390	0
105	20241018	180700	1295660850	18390	18390	18390	18390	0
106	20241018	180600	1295660850	18390	18390	18390	18390	0
107	20241018	180500	1295660850	18390	18390	18390	18390	0
108	20241018	180400	1295660850	18390	18390	18390	18390	0
109	20241018	180300	1295660850	18390	18390	18390	18390	0
110	20241018	180200	1295660850	18390	18390	18390	18390	0
111	20241018	180100	1295660850	18390	18390	18390	18390	0
112	20241018	180000	1295660850	18390	18390	18390	18390	0
113	20241018	175900	1295660850	18390	18390	18390	18390	0
114	20241018	175800	1295660850	18390	18390	18390	18390	0
115	20241018	175700	1295660850	18390	18390	18390	18390	0
116	20241018	175600	1295660850	18390	18390	18390	18390	0
117	20241018	175500	1295660850	18390	18390	18390	18390	0
118	20241018	175400	1295660850	18390	18390	18390	18390	0
119	20241018	175300	1295660850	18390	18390	18390	18390	0
120	20241018	175200	1295660850	18390	18390	18390	18390	0
121	20241018	175100	1295660850	18390	18390	18390	18390	0
122	20241018	175000	1295660850	18390	18390	18390	18390	396
123	20241018	174900	1295660850	18390	18390	18390	18390	0
124	20241018	174800	1295660850	18390	18390	18390	18390	0
125	20241018	174700	1295660850	18390	18390	18390	18390	0
126	20241018	174600	1295660850	18390	18390	18390	18390	0
127	20241018	174500	1295660850	18390	18390	18390	18390	0
128	20241018	174400	1295660850	18390	18390	18390	18390	0
129	20241018	174300	1295660850	18390	18390	18390	18390	0
130	20241018	174200	1295660850	18390	18390	18390	18390	0
131	20241018	174100	1295660850	18390	18390	18390	18390	0
132	20241018	174000	1295660850	18390	18390	18390	18390	0
133	20241018	173900	1295660850	18390	18390	18390	18390	0
134	20241018	173800	1295660850	18390	18390	18390	18390	0
135	20241018	173700	1295660850	18390	18390	18390	18390	0
136	20241018	173600	1295660850	18390	18390	18390	18390	0
137	20241018	173500	1295660850	18390	18390	18390	18390	0
138	20241018	173400	1295660850	18390	18390	18390	18390	0
139	20241018	173300	1295660850	18390	18390	18390	18390	0
140	20241018	173200	1295660850	18390	18390	18390	18390	0
141	20241018	173100	1295660850	18390	18390	18390	18390	0
142	20241018	173000	1295660850	18390	18390	18390	18390	0
143	20241018	172900	1295660850	18390	18390	18390	18390	0
144	20241018	172800	1295660850	18390	18390	18390	18390	0
145	20241018	172700	1295660850	18390	18390	18390	18390	0
146	20241018	172600	1295660850	18390	18390	18390	18390	0
147	20241018	172500	1295660850	18390	18390	18390	18390	0
148	20241018	172400	1295660850	18390	18390	18390	18390	0
149	20241018	172300	1295660850	18390	18390	18390	18390	0
150	20241018	172200	1295660850	18390	18390	18390	18390	0
151	20241018	172100	1295660850	18390	18390	18390	18390	0
152	20241018	172000	1295660850	18390	18390	18390	18390	396
153	20241018	171900	1295660850	18390	18390	18390	18390	0
154	20241018	171800	1295660850	18390	18390	18390	18390	0
155	20241018	171700	1295660850	18390	18390	18390	18390	0
156	20241018	171600	1295660850	18390	18390	18390	18390	0
157	20241018	171500	1295660850	18390	18390	18390	18390	0
158	20241018	171400	1295660850	18390	18390	18390	18390	0
159	20241018	171300	1295660850	18390	18390	18390	18390	0
160	20241018	171200	1295660850	18390	18390	18390	18390	0
161	20241018	171100	1295660850	18390	18390	18390	18390	0
162	20241018	171000	1295660850	18390	18390	18390	18390	0
163	20241018	170900	1295660850	18390	18390	18390	18390	0
164	20241018	170800	1295660850	18390	18390	18390	18390	0
165	20241018	170700	1295660850	18390	18390	18390	18390	0
166	20241018	170600	1295660850	18390	18390	18390	18390	0
167	20241018	170500	1295660850	18390	18390	18390	18390	0
168	20241018	170400	1295660850	18390	18390	18390	18390	0
169	20241018	170300	1295660850	18390	18390	18390	18390	0
170	20241018	170200	1295660850	18390	18390	18390	18390	0
171	20241018	170100	1295660850	18390	18390	18390	18390	0
172	20241018	170000	1295660850	18390	18390	18390	18390	0
173	20241018	165900	1295660850	18390	18390	18390	18390	0
174	20241018	165800	1295660850	18390	18390	18390	18390	0
175	20241018	165700	1295660850	18390	18390	18390	18390	0
176	20241018	165600	1295660850	18390	18390	18390	18390	0
177	20241018	165500	1295660850	18390	18390	18390	18390	0
178	20241018	165400	1295660850	18390	18390	18390	18390	0
179	20241018	165300	1295660850	18390	18390	18390	18390	0
180	20241018	165200	1295660850	18390	18390	18390	18390	0
181	20241018	165100	1295660850	18390	18390	18390	18390	0
182	20241018	165000	1295660850	18390	18390	18390	18390	396
183	20241018	164900	1295660850	18390	18390	18390	18390	0
184	20241018	164800	1295660850	18390	18390	18390	18390	0
185	20241018	164700	1295660850	18390	18390	18390	18390	0
186	20241018	164600	1295660850	18390	18390	18390	18390	0
187	20241018	164500	1295660850	18390	18390	18390	18390	0
188	20241018	164400	1295660850	18390	18390	18390	18390	0
189	20241018	164300	1295660850	18390	18390	18390	18390	0
190	20241018	164200	1295660850	18390	18390	18390	18390	0
191	20241018	164100	1295660850	18390	18390	18390	18390	0
192	20241018	164000	1295660850	18390	18390	18390	18390	0
193	20241018	163900	1295660850	18390	18390	18390	18390	0
194	20241018	163800	1295660850	18390	18390	18390	18390	0
195	20241018	163700	1295660850	18390	18390	18390	18390	0
196	20241018	163600	1295660850	18390	18390	18390	18390	0
197	20241018	163500	1295660850	18390	18390	18390	18390	0
198	20241018	163400	1295660850	18390	18390	18390	18390	0
199	20241018	163300	1295660850	18390	18390	18390	18390	0
200	20241018	163200	1295660850	18390	18390	18390	18390	0
201	20241018	163100	1295660850	18390	18390	18390	18390	0
202	20241018	163000	1295660850	18390	18390	18390	18390	0
203	20241018	162900	1295660850	18390	18390	18390	18390	0
204	20241018	162800	1295660850	18390	18390	18390	18390	0
205	20241018	162700	1295660850	18390	18390	18390	18390	0
206	20241018	162600	1295660850	18390	18390	18390	18390	0
207	20241018	162500	1295660850	18390	18390	18390	18390	0
208	20241018	162400	1295660850	18390	18390	18390	18390	0
209	20241018	162300	1295660850	18390	18390	18390	18390	0
210	20241018	162200	1295660850	18390	18390	18390	18390	0
211	20241018	162100	1295660850	18390	18390	18390	18390	0
212	20241018	162000	1295660850	18390	18390	18390	18390	396
213	20241018	161900	1295660850	18390	18390	18390	18390	0
214	20241018	161800	1295660850	18390	18390	18390	18390	0
215	20241018	161700	1295660850	18390	18390	18390	18390	0
216	20241018	161600	1295660850	18390	18390	18390	18390	0
217	20241018	161500	1295660850	18390	18390	18390	18390	0
218	20241018	161400	1295660850	18390	18390	18390	18390	0
219	20241018	161300	1295660850	18390	18390	18390	18390	0
220	20241018	161200	1295660850	18390	18390	18390	18390	0
221	20241018	161100	1295660850	18390	18390	18390	18390	0
222	20241018	161000	1295660850	18390	18390	18390	18390	0
223	20241018	160900	1295660850	18390	18390	18390	18390	0
224	20241018	160800	1295660850	18390	18390	18390	18390	0
225	20241018	160700	1295660850	18390	18390	18390	18390	0
226	20241018	160600	1295660850	18390	18390	18390	18390	0
227	20241018	160500	1295660850	18390	18390	18390	18390	0
228	20241018	160400	1295660850	18390	18390	18390	18390	0
229	20241018	160300	1295660850	18390	18390	18390	18390	0
230	20241018	160200	1295660850	18390	18390	18390	18390	0
231	20241018	160100	1295660850	18390	18390	18390	18390	0
232	20241018	160000	1295660850	18390	18390	18390	18390	0
233	20241018	155900	1295660850	18390	18390	18390	18390	0
234	20241018	155800	1295660850	18390	18390	18390	18390	0
235	20241018	155700	1295660850	18390	18390	18390	18390	0
236	20241018	155600	1295660850	18390	18390	18390	18390	0
237	20241018	155500	1295660850	18390	18390	18390	18390	0
238	20241018	155400	1295660850	18390	18390	18390	18390	0
239	20241018	155300	1295660850	18390	18390	18390	18390	0
240	20241018	155200	1295660850	18390	18390	18390	18390	0
241	20241018	155100	1295660850	18390	18390	18390	18390	0
242	20241018	155000	1295660850	18390	18390	18390	18390	396
243	20241018	154900	1295660850	18390	18390	18390	18390	0
244	20241018	154800	1295660850	18390	18390	18390	18390	0
245	20241018	154700	1295660850	18390	18390	18390	18390	0
246	20241018	154600	1295660850	18390	18390	18390	18390	0
247	20241018	154500	1295660850	18390	18390	18390	18390	0
248	20241018	154400	1295660850	18390	18390	18390	18390	0
249	20241018	154300	1295660850	18390	18390	18390	18390	0
250	20241018	154200	1295660850	18390	18390	18390	18390	0
251	20241018	154100	1295660850	18390	18390	18390	18390	0
252	20241018	154000	1295660850	18390	18390	18390	18390	0
253	20241018	153900	1295660850	18390	18390	18390	18390	0
254	20241018	153800	1295660850	18390	18390	18390	18390	0
255	20241018	153700	1295660850	18390	18390	18390	18390	0
256	20241018	153600	1295660850	18390	18390	18390	18390	0
257	20241018	153500	1295660850	18390	18390	18390	18390	0
258	20241018	153400	1295660850	18390	18390	18390	18390	0
259	20241018	153300	1295660850	18390	18390	18390	18390	0
260	20241018	153200	1295660850	18390	18390	18390	18390	0
261	20241018	153100	1295660850	18390	18390	18390	18390	0
262	20241018	153000	1295660850	18390	18390	18390	18390	396
263	20241018	152900	1288378410	18500	18500	18500	18500	0
264	20241018	152800	1288378410	18500	18500	18500	18500	0
265	20241018	152700	1288378410	18500	18500	18500	18500	0
266	20241018	152600	1288378410	18500	18500	18500	18500	0
267	20241018	152500	1288378410	18500	18500	18500	18500	0
268	20241018	152400	1288378410	18500	18500	18500	18500	0
269	20241018	152300	1288378410	18500	18500	18500	18500	0
270	20241018	152200	1288378410	18500	18500	18500	18500	0
271	20241018	152100	1288378410	18500	18500	18500	18500	0
272	20241018	152000	1288378410	18500	18500	18500	18500	0
273	20241018	151900	1288378410	18500	18490	18500	18490	102
274	20241018	151800	1286491480	18490	18490	18490	18390	101
275	20241018	151700	1284624090	18390	18490	18490	18390	102
276	20241018	151600	1282738310	18390	18490	18490	18390	124
277	20241018	151500	1280445850	18390	18490	18490	18390	101
278	20241018	151400	1278578460	18490	18500	18500	18490	102
279	20241018	151300	1276691980	18500	18490	18500	18490	100
280	20241018	151200	1274842180	18490	18470	18500	18370	101
281	20241018	151100	1272974940	18420	18420	18420	18420	50
282	20241018	151000	1272053940	18420	18360	18420	18360	621
283	20241018	150900	1260646380	18470	18370	18470	18360	313
284	20241018	150800	1254890550	18420	18420	18420	18420	115
285	20241018	150700	1252772250	18370	18370	18370	18370	5
286	20241018	150600	1252680400	18370	18380	18380	18370	168
287	20241018	150500	1249594230	18380	18420	18420	18380	52
288	20241018	150400	1248638390	18400	18400	18400	18400	0
289	20241018	150300	1248638390	18400	18410	18410	18400	888
290	20241018	150200	1232297970	18420	18420	18420	18420	0
291	20241018	150100	1232297970	18420	18420	18420	18420	99
292	20241018	150000	1230474390	18420	18420	18420	18420	0
293	20241018	145900	1230474390	18420	18420	18420	18420	0
294	20241018	145800	1230474390	18420	18420	18450	18420	99
295	20241018	145700	1228650720	18470	18420	18470	18420	27
296	20241018	145600	1228153280	18520	18520	18520	18520	5
297	20241018	145500	1228060680	18530	18480	18530	18480	7
298	20241018	145400	1227931070	18480	18480	18480	18480	8
299	20241018	145300	1227783230	18440	18440	18440	18440	0
300	20241018	145200	1227783230	18440	18440	18440	18440	0
301	20241018	145100	1227783230	18440	18440	18440	18440	250
302	20241018	145000	1223173230	18440	18440	18440	18440	0
303	20241018	144900	1223173230	18440	18460	18460	18440	50
304	20241018	144800	1222251030	18530	18530	18530	18530	5
305	20241018	144700	1222158380	18460	18460	18460	18460	5
306	20241018	144600	1222066080	18490	18490	18490	18490	0
307	20241018	144500	1222066080	18490	18490	18490	18490	2
308	20241018	144400	1222029100	18540	18540	18540	18540	0
309	20241018	144300	1222029100	18540	18540	18540	18540	0
310	20241018	144200	1222029100	18540	18540	18540	18540	5
311	20241018	144100	1221936400	18540	18540	18540	18540	0
312	20241018	144000	1221936400	18540	18540	18540	18540	15
313	20241018	143900	1221658300	18550	18550	18550	18550	0
314	20241018	143800	1221658300	18550	18550	18550	18550	0
315	20241018	143700	1221658300	18550	18550	18550	18550	0
316	20241018	143600	1221658300	18550	18550	18550	18550	0
317	20241018	143500	1221658300	18550	18550	18550	18550	0
318	20241018	143400	1221658300	18550	18550	18550	18550	0
319	20241018	143300	1221658300	18550	18550	18550	18550	0
320	20241018	143200	1221658300	18550	18550	18550	18550	0
321	20241018	143100	1221658300	18550	18550	18550	18550	0
322	20241018	143000	1221658300	18550	18550	18550	18550	0
323	20241018	142900	1221658300	18550	18490	18550	18490	70
324	20241018	142800	1220360040	18500	18500	18500	18500	0
325	20241018	142700	1220360040	18500	18500	18500	18500	3
326	20241018	142600	1220304540	18500	18500	18500	18500	67
327	20241018	142500	1219065040	18500	18500	18500	18500	6
328	20241018	142400	1218954040	18500	18500	18500	18500	0
329	20241018	142300	1218954040	18500	18500	18500	18500	0
330	20241018	142200	1218954040	18500	18500	18500	18500	0
331	20241018	142100	1218954040	18500	18500	18500	18500	0
332	20241018	142000	1218954040	18500	18500	18500	18500	290
333	20241018	141900	1213589040	18490	18490	18490	18490	46
334	20241018	141800	1212738500	18490	18490	18490	18490	11
335	20241018	141700	1212535110	18490	18490	18490	18490	18
336	20241018	141600	1212202290	18440	18440	18440	18440	0
337	20241018	141500	1212202290	18440	18440	18440	18440	0
338	20241018	141400	1212202290	18440	18440	18440	18440	11
339	20241018	141300	1211999450	18440	18440	18440	18440	0
340	20241018	141200	1211999450	18440	18440	18440	18440	0
341	20241018	141100	1211999450	18440	18440	18440	18440	7
342	20241018	141000	1211870370	18490	18490	18490	18490	0
343	20241018	140900	1211870370	18490	18480	18490	18480	70
344	20241018	140800	1210576320	18490	18490	18490	18490	0
345	20241018	140700	1210576320	18490	18490	18490	18490	0
346	20241018	140600	1210576320	18490	18480	18490	18480	70
347	20241018	140500	1209282120	18480	18480	18480	18480	1
348	20241018	140400	1209263640	18480	18480	18480	18480	0
349	20241018	140300	1209263640	18480	18420	18480	18420	70
350	20241018	140200	1207972330	18480	18480	18480	18480	0
351	20241018	140100	1207972330	18480	18480	18480	18480	0
352	20241018	140000	1207972330	18480	18480	18480	18480	0
353	20241018	135900	1207972330	18480	18480	18480	18480	70
354	20241018	135800	1206678730	18480	18480	18480	18480	0
355	20241018	135700	1206678730	18480	18430	18480	18430	70
356	20241018	135600	1205386930	18430	18430	18430	18430	0
357	20241018	135500	1205386930	18430	18430	18430	18430	19
358	20241018	135400	1205036760	18430	18430	18430	18430	70
359	20241018	135300	1203746660	18430	18430	18430	18430	0
360	20241018	135200	1203746660	18430	18430	18430	18430	1
361	20241018	135100	1203728230	18470	18410	18470	18410	70
362	20241018	135000	1202438330	18410	18410	18410	18410	0
363	20241018	134900	1202438330	18410	18410	18410	18410	0
364	20241018	134800	1202438330	18410	18410	18410	18410	70
365	20241018	134700	1201149630	18330	18330	18330	18330	2
366	20241018	134600	1201112970	18410	18360	18410	18360	100
367	20241018	134500	1199273570	18330	18330	18330	18330	0
368	20241018	134400	1199273570	18330	18330	18330	18330	0
369	20241018	134300	1199273570	18330	18330	18330	18330	0
370	20241018	134200	1199273570	18330	18330	18330	18330	0
371	20241018	134100	1199273570	18330	18330	18330	18330	0
372	20241018	134000	1199273570	18330	18330	18330	18330	51
373	20241018	133900	1198338740	18330	18330	18330	18330	32
374	20241018	133800	1197752180	18330	18330	18330	18330	3
375	20241018	133700	1197697190	18330	18330	18330	18330	0
376	20241018	133600	1197697190	18330	18330	18340	18330	465
377	20241018	133500	1189173090	18380	18380	18380	18380	0
378	20241018	133400	1189173090	18380	18360	18380	18360	20
379	20241018	133300	1188805590	18330	18410	18410	18330	2341
380	20241018	133200	1145804630	18420	18420	18420	18420	0
381	20241018	133100	1145804630	18420	18420	18420	18420	0
382	20241018	133000	1145804630	18420	18420	18420	18420	0
383	20241018	132900	1145804630	18420	18420	18420	18420	323
384	20241018	132800	1139854970	18430	18430	18430	18430	0
385	20241018	132700	1139854970	18430	18430	18430	18430	236
386	20241018	132600	1135505490	18480	18480	18480	18480	0
387	20241018	132500	1135505490	18480	18480	18480	18480	0
388	20241018	132400	1135505490	18480	18480	18480	18480	0
389	20241018	132300	1135505490	18480	18480	18480	18480	81
390	20241018	132200	1134008610	18490	18490	18490	18490	0
391	20241018	132100	1134008610	18490	18490	18490	18490	0
392	20241018	132000	1134008610	18490	18490	18490	18490	1
393	20241018	131900	1133990120	18420	18420	18420	18420	15
394	20241018	131800	1133713820	18420	18420	18420	18410	481
395	20241018	131700	1124854200	18450	18450	18450	18450	141
396	20241018	131600	1122252750	18450	18450	18450	18450	277
397	20241018	131500	1117142100	18450	18440	18450	18420	542
398	20241018	131400	1107155920	18440	18450	18450	18440	377
399	20241018	131300	1100200290	18450	18450	18450	18450	101
400	20241018	131200	1098336840	18500	18500	18500	18500	0
401	20241018	131100	1098336840	18500	18500	18500	18500	0
402	20241018	131000	1098336840	18500	18500	18500	18500	2
403	20241018	130900	1098299840	18500	18500	18500	18500	2
404	20241018	130800	1098262840	18500	18480	18500	18450	225
405	20241018	130700	1094107940	18500	18500	18500	18500	1531
406	20241018	130600	1065784440	18500	18510	18510	18500	436
407	20241018	130500	1057717920	18520	18550	18550	18520	834
408	20241018	130400	1042263510	18550	18550	18550	18550	80
409	20241018	130300	1040779510	18590	18590	18590	18590	0
410	20241018	130200	1040779510	18590	18620	18620	18590	472
411	20241018	130100	1031994810	18620	18620	18620	18620	0
412	20241018	130000	1031994810	18620	18620	18620	18620	20
413	20241018	125900	1031622410	18620	18620	18620	18620	0
414	20241018	125800	1031622410	18620	18620	18620	18620	10
415	20241018	125700	1031436210	18620	18620	18620	18620	1
416	20241018	125600	1031417590	18620	18620	18620	18620	0
417	20241018	125500	1031417590	18620	18620	18620	18620	0
418	20241018	125400	1031417590	18620	18620	18620	18620	1
419	20241018	125300	1031398970	18610	18610	18610	18610	72
420	20241018	125200	1030059050	18610	18620	18620	18610	65
421	20241018	125100	1028849000	18620	18620	18620	18620	102
422	20241018	125000	1026949760	18620	18620	18620	18620	0
423	20241018	124900	1026949760	18620	18620	18620	18620	0
424	20241018	124800	1026949760	18620	18620	18620	18620	0
425	20241018	124700	1026949760	18620	18620	18620	18620	100
426	20241018	124600	1025087760	18620	18620	18620	18620	0
427	20241018	124500	1025087760	18620	18620	18620	18620	0
428	20241018	124400	1025087760	18620	18620	18620	18620	0
429	20241018	124300	1025087760	18620	18620	18620	18620	5
430	20241018	124200	1024994660	18620	18620	18620	18620	0
431	20241018	124100	1024994660	18620	18620	18620	18620	180
432	20241018	124000	1021643060	18620	18620	18620	18620	0
433	20241018	123900	1021643060	18620	18620	18620	18620	0
434	20241018	123800	1021643060	18620	18620	18620	18620	0
435	20241018	123700	1021643060	18620	18620	18620	18620	0
436	20241018	123600	1021643060	18620	18620	18620	18620	0
437	20241018	123500	1021643060	18620	18620	18620	18620	50
438	20241018	123400	1020712060	18620	18620	18620	18620	25
439	20241018	123300	1020246560	18620	18620	18620	18620	0
440	20241018	123200	1020246560	18620	18620	18620	18620	0
441	20241018	123100	1020246560	18620	18620	18620	18620	90
442	20241018	123000	1018570760	18670	18670	18670	18670	0
443	20241018	122900	1018570760	18670	18670	18670	18670	0
444	20241018	122800	1018570760	18670	18670	18670	18670	0
445	20241018	122700	1018570760	18670	18670	18670	18670	0
446	20241018	122600	1018570760	18670	18670	18670	18670	15
447	20241018	122500	1018290710	18620	18630	18630	18620	100
448	20241018	122400	1016427770	18630	18630	18630	18630	100
449	20241018	122300	1014564770	18670	18670	18670	18670	70
450	20241018	122200	1013257870	18660	18660	18660	18660	0
451	20241018	122100	1013257870	18660	18660	18660	18660	0
452	20241018	122000	1013257870	18660	18660	18660	18660	107
453	20241018	121900	1011261250	18660	18660	18660	18660	0
454	20241018	121800	1011261250	18660	18660	18660	18660	0
455	20241018	121700	1011261250	18660	18660	18660	18660	0
456	20241018	121600	1011261250	18660	18660	18660	18660	2
457	20241018	121500	1011223930	18670	18670	18670	18670	0
458	20241018	121400	1011223930	18670	18670	18670	18670	0
459	20241018	121300	1011223930	18670	18670	18670	18670	0
460	20241018	121200	1011223930	18670	18620	18670	18620	14
461	20241018	121100	1010963100	18610	18610	18610	18610	20
462	20241018	121000	1010590900	18610	18610	18610	18610	0
463	20241018	120900	1010590900	18610	18610	18610	18610	0
464	20241018	120800	1010590900	18610	18610	18610	18610	0
465	20241018	120700	1010590900	18610	18610	18610	18610	0
466	20241018	120600	1010590900	18610	18610	18610	18610	0
467	20241018	120500	1010590900	18610	18610	18610	18610	0
468	20241018	120400	1010590900	18610	18610	18610	18610	27
469	20241018	120300	1010088430	18610	18610	18610	18610	0
470	20241018	120200	1010088430	18610	18610	18610	18610	100
471	20241018	120100	1008227430	18610	18610	18610	18610	2
472	20241018	120000	1008190210	18540	18540	18540	18540	0
473	20241018	115900	1008190210	18540	18540	18540	18540	0
474	20241018	115800	1008190210	18540	18540	18540	18540	14
475	20241018	115700	1007930650	18530	18620	18620	18530	507
476	20241018	115600	998535670	18620	18620	18620	18620	0
477	20241018	115500	998535670	18620	18620	18620	18620	0
478	20241018	115400	998535670	18620	18620	18620	18620	0
479	20241018	115300	998535670	18620	18620	18620	18620	0
480	20241018	115200	998535670	18620	18620	18620	18620	0
481	20241018	115100	998535670	18620	18620	18620	18620	0
482	20241018	115000	998535670	18620	18620	18620	18620	0
483	20241018	114900	998535670	18620	18620	18620	18620	5
484	20241018	114800	998442570	18640	18640	18640	18640	0
485	20241018	114700	998442570	18640	18640	18640	18640	0
486	20241018	114600	998442570	18640	18640	18640	18640	0
487	20241018	114500	998442570	18640	18640	18640	18640	0
488	20241018	114400	998442570	18640	18640	18640	18640	0
489	20241018	114300	998442570	18640	18640	18640	18640	0
490	20241018	114200	998442570	18640	18640	18640	18640	0
491	20241018	114100	998442570	18640	18640	18640	18640	0
492	20241018	114000	998442570	18640	18640	18640	18640	0
493	20241018	113900	998442570	18640	18640	18640	18640	0
494	20241018	113800	998442570	18640	18640	18640	18640	2
495	20241018	113700	998405290	18640	18640	18640	18640	0
496	20241018	113600	998405290	18640	18640	18640	18640	0
497	20241018	113500	998405290	18640	18640	18640	18640	0
498	20241018	113400	998405290	18640	18570	18640	18570	62
499	20241018	113300	997252920	18510	18510	18510	18510	52
500	20241018	113200	996290400	18500	18500	18500	18500	0
501	20241018	113100	996290400	18500	18500	18500	18500	3
502	20241018	113000	996234900	18600	18600	18600	18600	0
503	20241018	112900	996234900	18600	18600	18600	18600	0
504	20241018	112800	996234900	18600	18600	18600	18600	0
505	20241018	112700	996234900	18600	18600	18600	18600	2
506	20241018	112600	996197700	18600	18480	18600	18420	19
507	20241018	112500	995847480	18490	18490	18500	18490	396
508	20241018	112400	988524730	18500	18500	18500	18500	69
509	20241018	112300	987248230	18510	18510	18510	18510	52
510	20241018	112200	986285710	18500	18500	18500	18500	0
511	20241018	112100	986285710	18500	18540	18540	18500	1419
512	20241018	112000	960032540	18540	18570	18570	18540	49
513	20241018	111900	959123660	18580	18610	18610	18580	727
514	20241018	111800	945598880	18630	18640	18640	18630	570
515	20241018	111700	934975680	18650	18660	18660	18650	314
516	20241018	111600	929118050	18670	18680	18680	18670	194
517	20241018	111500	925495410	18690	18690	18690	18690	5
518	20241018	111400	925401960	18680	18680	18680	18680	0
519	20241018	111300	925401960	18680	18680	18680	18680	0
520	20241018	111200	925401960	18680	18680	18680	18680	59
521	20241018	111100	924299840	18720	18720	18720	18720	10
522	20241018	111000	924112640	18760	18760	18760	18760	0
523	20241018	110900	924112640	18760	18760	18760	18760	0
524	20241018	110800	924112640	18760	18760	18760	18760	0
525	20241018	110700	924112640	18760	18760	18760	18760	0
526	20241018	110600	924112640	18760	18700	18770	18670	1084
527	20241018	110500	903871650	18770	18770	18770	18770	800
528	20241018	110400	888855650	18700	18700	18700	18700	0
529	20241018	110300	888855650	18700	18700	18700	18700	0
530	20241018	110200	888855650	18700	18700	18700	18700	0
531	20241018	110100	888855650	18700	18700	18700	18700	0
532	20241018	110000	888855650	18700	18700	18700	18700	0
533	20241018	105900	888855650	18700	18700	18700	18700	100
534	20241018	105800	886985650	18690	18690	18690	18690	0
535	20241018	105700	886985650	18690	18690	18690	18690	51
536	20241018	105600	886032460	18690	18680	18690	18680	308
537	20241018	105500	880278020	18680	18680	18680	18680	2
538	20241018	105400	880240660	18680	18680	18680	18680	10
539	20241018	105300	880053860	18680	18680	18680	18680	50
540	20241018	105200	879119860	18680	18680	18680	18680	0
541	20241018	105100	879119860	18680	18680	18680	18680	30
542	20241018	105000	878559460	18680	18730	18730	18680	348
543	20241018	104900	872056340	18690	18690	18690	18690	30
544	20241018	104800	871495640	18690	18730	18730	18690	1029
545	20241018	104700	852235190	18770	18730	18770	18730	35
546	20241018	104600	851579240	18730	18730	18730	18730	0
547	20241018	104500	851579240	18730	18730	18730	18730	0
548	20241018	104400	851579240	18730	18730	18730	18730	90
549	20241018	104300	849893540	18770	18770	18770	18770	81
550	20241018	104200	848373170	18770	18770	18770	18770	0
551	20241018	104100	848373170	18770	18730	18770	18730	61
552	20241018	104000	847229400	18730	18700	18730	18700	287
553	20241018	103900	841855350	18700	18700	18700	18700	193
554	20241018	103800	838246250	18700	18700	18700	18700	0
555	20241018	103700	838246250	18700	18700	18700	18700	4
556	20241018	103600	838171450	18700	18700	18700	18700	0
557	20241018	103500	838171450	18700	18640	18700	18640	20
558	20241018	103400	837798050	18640	18640	18640	18640	100
559	20241018	103300	835934050	18640	18640	18640	18640	0
560	20241018	103200	835934050	18640	18640	18640	18640	0
561	20241018	103100	835934050	18640	18640	18640	18640	0
562	20241018	103000	835934050	18640	18640	18640	18640	100
563	20241018	102900	834070050	18640	18650	18650	18640	567
564	20241018	102800	823499700	18640	18640	18640	18640	0
565	20241018	102700	823499700	18640	18640	18640	18640	0
566	20241018	102600	823499700	18640	18640	18640	18640	0
567	20241018	102500	823499700	18640	18640	18640	18640	10
568	20241018	102400	823313300	18700	18700	18700	18700	292
569	20241018	102300	817852900	18700	18700	18700	18700	0
570	20241018	102200	817852900	18700	18700	18700	18700	0
571	20241018	102100	817852900	18700	18700	18700	18690	215
572	20241018	102000	813834400	18700	18700	18700	18700	15
573	20241018	101900	813553900	18700	18700	18700	18700	0
574	20241018	101800	813553900	18700	18700	18700	18700	0
575	20241018	101700	813553900	18700	18700	18700	18700	0
576	20241018	101600	813553900	18700	18680	18700	18680	147
577	20241018	101500	810806910	18650	18630	18650	18630	64
578	20241018	101400	809613390	18630	18630	18630	18630	1
579	20241018	101300	809594760	18650	18650	18650	18650	0
580	20241018	101200	809594760	18650	18650	18650	18650	0
581	20241018	101100	809594760	18650	18650	18650	18650	0
582	20241018	101000	809594760	18650	18650	18650	18650	1
583	20241018	100900	809576110	18650	18650	18650	18650	54
584	20241018	100800	808569010	18650	18650	18650	18650	0
585	20241018	100700	808569010	18650	18650	18650	18650	0
586	20241018	100600	808569010	18650	18650	18650	18650	10
587	20241018	100500	808382510	18600	18600	18600	18600	23
588	20241018	100400	807954710	18600	18700	18700	18600	570
589	20241018	100300	797342980	18700	18700	18700	18700	50
590	20241018	100200	796407980	18700	18620	18700	18620	14
591	20241018	100100	796146260	18620	18620	18620	18620	5
592	20241018	100000	796053160	18700	18700	18700	18700	25
593	20241018	095900	795585660	18700	18700	18700	18700	22
594	20241018	095800	795174260	18700	18690	18700	18690	38
595	20241018	095700	794464010	18690	18690	18690	18680	72
596	20241018	095600	793118530	18620	18690	18690	18620	24
597	20241018	095500	792670110	18690	18660	18690	18660	574
598	20241018	095400	781958630	18660	18660	18660	18660	22
599	20241018	095300	781548110	18660	18660	18660	18660	32
600	20241018	095200	780950990	18660	18630	18660	18630	33
601	20241018	095100	780335540	18660	18660	18660	18650	212
602	20241018	095000	776379930	18660	18660	18660	18660	22
603	20241018	094900	775969410	18660	18640	18660	18640	122
604	20241018	094800	773694890	18640	18630	18640	18630	33
605	20241018	094700	773079870	18630	18620	18630	18620	50
606	20241018	094600	772148640	18610	18630	18630	18610	117
607	20241018	094500	769969880	18630	18690	18690	18630	165
608	20241018	094400	766890920	18700	18700	18700	18700	5
609	20241018	094300	766797420	18710	18710	18710	18710	0
610	20241018	094200	766797420	18710	18710	18710	18710	51
611	20241018	094100	765843210	18720	18720	18720	18720	381
612	20241018	094000	758710890	18720	18740	18740	18720	191
613	20241018	093900	755134350	18600	18600	18600	18600	119
614	20241018	093800	752920950	18600	18600	18600	18600	204
615	20241018	093700	749126550	18540	18490	18540	18490	272
616	20241018	093600	744085870	18480	18480	18480	18480	121
617	20241018	093500	741849790	18380	18380	18380	18380	20
618	20241018	093400	741482190	18370	18460	18460	18350	1009
619	20241018	093300	722940360	18480	18480	18480	18480	0
620	20241018	093200	722940360	18480	18540	18540	18480	162
621	20241018	093100	719945220	18480	18440	18850	18440	1031
622	20241018	093000	700706730	18400	18420	18420	18330	167
623	20241018	092900	697638590	18400	18320	18420	18310	575
624	20241018	092800	687091680	18320	18790	18790	18310	1374
625	20241018	092700	661653090	18800	18840	18840	18800	730
626	20241018	092600	647920250	18850	18880	18880	18850	600
627	20241018	092500	636600160	18870	18890	18890	18870	469
628	20241018	092400	627744500	18890	19020	19020	18890	2882
629	20241018	092300	573092410	19040	19080	19080	19040	1010
630	20241018	092200	553857500	19080	19120	19180	19080	2802
631	20241018	092100	500357320	19180	19110	19190	19100	2820
632	20241018	092000	446447600	19110	19150	19150	19110	600
633	20241018	091900	434970740	19200	19220	19220	19200	329
634	20241018	091800	428653420	19220	19220	19220	19220	3
635	20241018	091700	428595760	19220	19190	19250	19190	178
636	20241018	091600	425171160	19220	19250	19250	19200	164
637	20241018	091500	422021710	19280	19290	19290	19260	945
638	20241018	091400	403800450	19290	19320	19320	19280	576
639	20241018	091300	392689970	19280	19330	19350	19280	1851
640	20241018	091200	356942530	19330	19290	19330	19280	407
641	20241018	091100	349089830	19290	19240	19340	19240	3691
642	20241018	091000	277953970	19240	19230	19240	19190	771
643	20241018	090900	263131570	19230	19150	19250	19120	1232
644	20241018	090800	239476150	19150	19160	19160	19060	1880
645	20241018	090700	203547900	19160	19170	19170	19150	1494
646	20241018	090600	174921150	19160	19270	19270	19150	518
647	20241018	090500	164987410	19280	19290	19300	19280	467
648	20241018	090400	155979070	19290	19100	19330	19100	2338
649	20241018	090300	111066400	19100	18870	19100	18870	2505
650	20241018	090200	63592940	18870	18780	18870	18780	714
651	20241018	090100	50154040	18830	18690	18830	18690	1722
652	20241018	090000	17864100	18660	18630	18660	18600	959