KissMeData/026960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	1513877290	18870	18870	18870	18870	5106
3	20241002	191000	1513877290	18870	18870	18870	18870	0
4	20241002	190900	1513877290	18870	18870	18870	18870	0
5	20241002	190800	1513877290	18870	18870	18870	18870	0
6	20241002	190700	1513877290	18870	18870	18870	18870	0
7	20241002	190600	1513877290	18870	18870	18870	18870	0
8	20241002	190500	1513877290	18870	18870	18870	18870	0
9	20241002	190400	1513877290	18870	18870	18870	18870	0
10	20241002	190300	1513877290	18870	18870	18870	18870	0
11	20241002	190200	1513877290	18870	18870	18870	18870	0
12	20241002	190100	1513877290	18870	18870	18870	18870	0
13	20241002	190000	1513877290	18870	18870	18870	18870	0
14	20241002	185900	1513877290	18870	18870	18870	18870	0
15	20241002	185800	1513877290	18870	18870	18870	18870	0
16	20241002	185700	1513877290	18870	18870	18870	18870	0
17	20241002	185600	1513877290	18870	18870	18870	18870	0
18	20241002	185500	1513877290	18870	18870	18870	18870	0
19	20241002	185400	1513877290	18870	18870	18870	18870	0
20	20241002	185300	1513877290	18870	18870	18870	18870	0
21	20241002	185200	1513877290	18870	18870	18870	18870	0
22	20241002	185100	1513877290	18870	18870	18870	18870	0
23	20241002	185000	1513877290	18870	18870	18870	18870	0
24	20241002	184900	1513877290	18870	18870	18870	18870	0
25	20241002	184800	1513877290	18870	18870	18870	18870	0
26	20241002	184700	1513877290	18870	18870	18870	18870	0
27	20241002	184600	1513877290	18870	18870	18870	18870	0
28	20241002	184500	1513877290	18870	18870	18870	18870	0
29	20241002	184400	1513877290	18870	18870	18870	18870	0
30	20241002	184300	1513877290	18870	18870	18870	18870	0
31	20241002	184200	1513877290	18870	18870	18870	18870	0
32	20241002	184100	1513877290	18870	18870	18870	18870	5106
33	20241002	184000	1513877290	18870	18870	18870	18870	0
34	20241002	183900	1513877290	18870	18870	18870	18870	0
35	20241002	183800	1513877290	18870	18870	18870	18870	0
36	20241002	183700	1513877290	18870	18870	18870	18870	0
37	20241002	183600	1513877290	18870	18870	18870	18870	0
38	20241002	183500	1513877290	18870	18870	18870	18870	0
39	20241002	183400	1513877290	18870	18870	18870	18870	0
40	20241002	183300	1513877290	18870	18870	18870	18870	0
41	20241002	183200	1513877290	18870	18870	18870	18870	0
42	20241002	183100	1513877290	18870	18870	18870	18870	0
43	20241002	183000	1513877290	18870	18870	18870	18870	0
44	20241002	182900	1513877290	18870	18870	18870	18870	0
45	20241002	182800	1513877290	18870	18870	18870	18870	0
46	20241002	182700	1513877290	18870	18870	18870	18870	0
47	20241002	182600	1513877290	18870	18870	18870	18870	0
48	20241002	182500	1513877290	18870	18870	18870	18870	0
49	20241002	182400	1513877290	18870	18870	18870	18870	0
50	20241002	182300	1513877290	18870	18870	18870	18870	0
51	20241002	182200	1513877290	18870	18870	18870	18870	0
52	20241002	182100	1513877290	18870	18870	18870	18870	0
53	20241002	182000	1513877290	18870	18870	18870	18870	0
54	20241002	181900	1513877290	18870	18870	18870	18870	0
55	20241002	181800	1513877290	18870	18870	18870	18870	0
56	20241002	181700	1513877290	18870	18870	18870	18870	0
57	20241002	181600	1513877290	18870	18870	18870	18870	0
58	20241002	181500	1513877290	18870	18870	18870	18870	0
59	20241002	181400	1513877290	18870	18870	18870	18870	0
60	20241002	181300	1513877290	18870	18870	18870	18870	0
61	20241002	181200	1513877290	18870	18870	18870	18870	0
62	20241002	181100	1513877290	18870	18870	18870	18870	5106
63	20241002	181000	1513877290	18870	18870	18870	18870	0
64	20241002	180900	1513877290	18870	18870	18870	18870	0
65	20241002	180800	1513877290	18870	18870	18870	18870	0
66	20241002	180700	1513877290	18870	18870	18870	18870	0
67	20241002	180600	1513877290	18870	18870	18870	18870	0
68	20241002	180500	1513877290	18870	18870	18870	18870	0
69	20241002	180400	1513877290	18870	18870	18870	18870	0
70	20241002	180300	1513877290	18870	18870	18870	18870	0
71	20241002	180200	1513877290	18870	18870	18870	18870	0
72	20241002	180100	1513877290	18870	18870	18870	18870	0
73	20241002	180000	1513877290	18870	18870	18870	18870	0
74	20241002	175900	1513877290	18870	18870	18870	18870	0
75	20241002	175800	1513877290	18870	18870	18870	18870	0
76	20241002	175700	1513877290	18870	18870	18870	18870	0
77	20241002	175600	1513877290	18870	18870	18870	18870	0
78	20241002	175500	1513877290	18870	18870	18870	18870	0
79	20241002	175400	1513877290	18870	18870	18870	18870	0
80	20241002	175300	1513877290	18870	18870	18870	18870	0
81	20241002	175200	1513877290	18870	18870	18870	18870	0
82	20241002	175100	1513877290	18870	18870	18870	18870	0
83	20241002	175000	1513877290	18870	18870	18870	18870	0
84	20241002	174900	1513877290	18870	18870	18870	18870	0
85	20241002	174800	1513877290	18870	18870	18870	18870	0
86	20241002	174700	1513877290	18870	18870	18870	18870	0
87	20241002	174600	1513877290	18870	18870	18870	18870	0
88	20241002	174500	1513877290	18870	18870	18870	18870	0
89	20241002	174400	1513877290	18870	18870	18870	18870	0
90	20241002	174300	1513877290	18870	18870	18870	18870	0
91	20241002	174200	1513877290	18870	18870	18870	18870	0
92	20241002	174100	1513877290	18870	18870	18870	18870	5106
93	20241002	174000	1513877290	18870	18870	18870	18870	0
94	20241002	173900	1513877290	18870	18870	18870	18870	0
95	20241002	173800	1513877290	18870	18870	18870	18870	0
96	20241002	173700	1513877290	18870	18870	18870	18870	0
97	20241002	173600	1513877290	18870	18870	18870	18870	0
98	20241002	173500	1513877290	18870	18870	18870	18870	0
99	20241002	173400	1513877290	18870	18870	18870	18870	0
100	20241002	173300	1513877290	18870	18870	18870	18870	0
101	20241002	173200	1513877290	18870	18870	18870	18870	0
102	20241002	173100	1513877290	18870	18870	18870	18870	0
103	20241002	173000	1513877290	18870	18870	18870	18870	0
104	20241002	172900	1513877290	18870	18870	18870	18870	0
105	20241002	172800	1513877290	18870	18870	18870	18870	0
106	20241002	172700	1513877290	18870	18870	18870	18870	0
107	20241002	172600	1513877290	18870	18870	18870	18870	0
108	20241002	172500	1513877290	18870	18870	18870	18870	0
109	20241002	172400	1513877290	18870	18870	18870	18870	0
110	20241002	172300	1513877290	18870	18870	18870	18870	0
111	20241002	172200	1513877290	18870	18870	18870	18870	0
112	20241002	172100	1513877290	18870	18870	18870	18870	0
113	20241002	172000	1513877290	18870	18870	18870	18870	0
114	20241002	171900	1513877290	18870	18870	18870	18870	0
115	20241002	171800	1513877290	18870	18870	18870	18870	0
116	20241002	171700	1513877290	18870	18870	18870	18870	0
117	20241002	171600	1513877290	18870	18870	18870	18870	0
118	20241002	171500	1513877290	18870	18870	18870	18870	0
119	20241002	171400	1513877290	18870	18870	18870	18870	0
120	20241002	171300	1513877290	18870	18870	18870	18870	0
121	20241002	171200	1513877290	18870	18870	18870	18870	0
122	20241002	171100	1513877290	18870	18870	18870	18870	5106
123	20241002	171000	1513877290	18870	18870	18870	18870	0
124	20241002	170900	1513877290	18870	18870	18870	18870	0
125	20241002	170800	1513877290	18870	18870	18870	18870	0
126	20241002	170700	1513877290	18870	18870	18870	18870	0
127	20241002	170600	1513877290	18870	18870	18870	18870	0
128	20241002	170500	1513877290	18870	18870	18870	18870	0
129	20241002	170400	1513877290	18870	18870	18870	18870	0
130	20241002	170300	1513877290	18870	18870	18870	18870	0
131	20241002	170200	1513877290	18870	18870	18870	18870	0
132	20241002	170100	1513877290	18870	18870	18870	18870	0
133	20241002	170000	1513877290	18870	18870	18870	18870	0
134	20241002	165900	1513877290	18870	18870	18870	18870	0
135	20241002	165800	1513877290	18870	18870	18870	18870	0
136	20241002	165700	1513877290	18870	18870	18870	18870	0
137	20241002	165600	1513877290	18870	18870	18870	18870	0
138	20241002	165500	1513877290	18870	18870	18870	18870	0
139	20241002	165400	1513877290	18870	18870	18870	18870	0
140	20241002	165300	1513877290	18870	18870	18870	18870	0
141	20241002	165200	1513877290	18870	18870	18870	18870	0
142	20241002	165100	1513877290	18870	18870	18870	18870	0
143	20241002	165000	1513877290	18870	18870	18870	18870	0
144	20241002	164900	1513877290	18870	18870	18870	18870	0
145	20241002	164800	1513877290	18870	18870	18870	18870	0
146	20241002	164700	1513877290	18870	18870	18870	18870	0
147	20241002	164600	1513877290	18870	18870	18870	18870	0
148	20241002	164500	1513877290	18870	18870	18870	18870	0
149	20241002	164400	1513877290	18870	18870	18870	18870	0
150	20241002	164300	1513877290	18870	18870	18870	18870	0
151	20241002	164200	1513877290	18870	18870	18870	18870	0
152	20241002	164100	1513877290	18870	18870	18870	18870	5106
153	20241002	164000	1513877290	18870	18870	18870	18870	0
154	20241002	163900	1513877290	18870	18870	18870	18870	0
155	20241002	163800	1513877290	18870	18870	18870	18870	0
156	20241002	163700	1513877290	18870	18870	18870	18870	0
157	20241002	163600	1513877290	18870	18870	18870	18870	0
158	20241002	163500	1513877290	18870	18870	18870	18870	0
159	20241002	163400	1513877290	18870	18870	18870	18870	0
160	20241002	163300	1513877290	18870	18870	18870	18870	0
161	20241002	163200	1513877290	18870	18870	18870	18870	0
162	20241002	163100	1513877290	18870	18870	18870	18870	0
163	20241002	163000	1513877290	18870	18870	18870	18870	0
164	20241002	162900	1513877290	18870	18870	18870	18870	0
165	20241002	162800	1513877290	18870	18870	18870	18870	0
166	20241002	162700	1513877290	18870	18870	18870	18870	0
167	20241002	162600	1513877290	18870	18870	18870	18870	0
168	20241002	162500	1513877290	18870	18870	18870	18870	0
169	20241002	162400	1513877290	18870	18870	18870	18870	0
170	20241002	162300	1513877290	18870	18870	18870	18870	0
171	20241002	162200	1513877290	18870	18870	18870	18870	0
172	20241002	162100	1513877290	18870	18870	18870	18870	0
173	20241002	162000	1513877290	18870	18870	18870	18870	0
174	20241002	161900	1513877290	18870	18870	18870	18870	0
175	20241002	161800	1513877290	18870	18870	18870	18870	0
176	20241002	161700	1513877290	18870	18870	18870	18870	0
177	20241002	161600	1513877290	18870	18870	18870	18870	0
178	20241002	161500	1513877290	18870	18870	18870	18870	0
179	20241002	161400	1513877290	18870	18870	18870	18870	0
180	20241002	161300	1513877290	18870	18870	18870	18870	0
181	20241002	161200	1513877290	18870	18870	18870	18870	0
182	20241002	161100	1513877290	18870	18870	18870	18870	5106
183	20241002	161000	1513877290	18870	18870	18870	18870	0
184	20241002	160900	1513877290	18870	18870	18870	18870	0
185	20241002	160800	1513877290	18870	18870	18870	18870	0
186	20241002	160700	1513877290	18870	18870	18870	18870	0
187	20241002	160600	1513877290	18870	18870	18870	18870	0
188	20241002	160500	1513877290	18870	18870	18870	18870	0
189	20241002	160400	1513877290	18870	18870	18870	18870	0
190	20241002	160300	1513877290	18870	18870	18870	18870	0
191	20241002	160200	1513877290	18870	18870	18870	18870	0
192	20241002	160100	1513877290	18870	18870	18870	18870	0
193	20241002	160000	1513877290	18870	18870	18870	18870	0
194	20241002	155900	1513877290	18870	18870	18870	18870	0
195	20241002	155800	1513877290	18870	18870	18870	18870	0
196	20241002	155700	1513877290	18870	18870	18870	18870	0
197	20241002	155600	1513877290	18870	18870	18870	18870	0
198	20241002	155500	1513877290	18870	18870	18870	18870	0
199	20241002	155400	1513877290	18870	18870	18870	18870	0
200	20241002	155300	1513877290	18870	18870	18870	18870	0
201	20241002	155200	1513877290	18870	18870	18870	18870	0
202	20241002	155100	1513877290	18870	18870	18870	18870	0
203	20241002	155000	1513877290	18870	18870	18870	18870	0
204	20241002	154900	1513877290	18870	18870	18870	18870	0
205	20241002	154800	1513877290	18870	18870	18870	18870	0
206	20241002	154700	1513877290	18870	18870	18870	18870	0
207	20241002	154600	1513877290	18870	18870	18870	18870	0
208	20241002	154500	1513877290	18870	18870	18870	18870	0
209	20241002	154400	1513877290	18870	18870	18870	18870	0
210	20241002	154300	1513877290	18870	18870	18870	18870	0
211	20241002	154200	1513877290	18870	18870	18870	18870	0
212	20241002	154100	1513877290	18870	18870	18870	18870	5106
213	20241002	154000	1513877290	18870	18870	18870	18870	0
214	20241002	153900	1513877290	18870	18870	18870	18870	0
215	20241002	153800	1513877290	18870	18870	18870	18870	0
216	20241002	153700	1513877290	18870	18870	18870	18870	0
217	20241002	153600	1513877290	18870	18870	18870	18870	0
218	20241002	153500	1513877290	18870	18870	18870	18870	0
219	20241002	153400	1513877290	18870	18870	18870	18870	0
220	20241002	153300	1513877290	18870	18870	18870	18870	0
221	20241002	153200	1513877290	18870	18870	18870	18870	0
222	20241002	153100	1513877290	18870	18870	18870	18870	0
223	20241002	153000	1513877290	18870	18870	18870	18870	5106
224	20241002	152900	1417527070	18880	18880	18880	18880	0
225	20241002	152800	1417527070	18880	18880	18880	18880	0
226	20241002	152700	1417527070	18880	18880	18880	18880	0
227	20241002	152600	1417527070	18880	18880	18880	18880	0
228	20241002	152500	1417527070	18880	18880	18880	18880	0
229	20241002	152400	1417527070	18880	18880	18880	18880	0
230	20241002	152300	1417527070	18880	18880	18880	18880	0
231	20241002	152200	1417527070	18880	18880	18880	18880	0
232	20241002	152100	1417527070	18880	18880	18880	18880	0
233	20241002	152000	1417527070	18880	18880	18880	18880	0
234	20241002	151900	1417527070	18880	18860	18910	18850	291
235	20241002	151800	1412035530	18870	18870	18870	18870	3
236	20241002	151700	1411978920	18910	18910	18910	18910	18
237	20241002	151600	1411638540	18860	18870	18870	18860	154
238	20241002	151500	1408732870	18870	18880	19000	18860	1398
239	20241002	151400	1382321590	18870	18870	18870	18870	7
240	20241002	151300	1382189500	18860	18860	18860	18860	0
241	20241002	151200	1382189500	18860	18860	18860	18860	0
242	20241002	151100	1382189500	18860	18850	18910	18850	1444
243	20241002	151000	1354960210	18850	18890	18890	18850	969
244	20241002	150900	1336674430	18890	18900	18900	18890	24
245	20241002	150800	1336220850	18900	18900	18900	18900	18
246	20241002	150700	1335880650	18900	18900	18900	18900	15
247	20241002	150600	1335597150	18900	18900	18900	18900	8
248	20241002	150500	1335445950	18900	18900	18900	18900	1
249	20241002	150400	1335427050	18900	18900	18900	18900	0
250	20241002	150300	1335427050	18900	18900	18900	18900	58
251	20241002	150200	1334330850	18900	18910	18910	18890	291
252	20241002	150100	1328830180	18900	18920	18920	18880	1075
253	20241002	150000	1308512800	18900	18890	18920	18880	845
254	20241002	145900	1292547450	18890	18880	18890	18880	3
255	20241002	145800	1292490800	18880	18880	18880	18880	3
256	20241002	145700	1292434160	18890	18890	18890	18890	2
257	20241002	145600	1292396380	18880	18880	18880	18880	3
258	20241002	145500	1292339740	18880	18900	18910	18870	852
259	20241002	145400	1276248280	18900	18890	18900	18890	757
260	20241002	145300	1261945170	18890	18900	18920	18890	637
261	20241002	145200	1249906410	18910	18900	18910	18890	1137
262	20241002	145100	1228416110	18900	18900	18900	18900	2
263	20241002	145000	1228378310	18900	18900	18900	18900	3
264	20241002	144900	1228321610	18900	18890	18910	18890	594
265	20241002	144800	1217095420	18890	18890	18890	18890	2
266	20241002	144700	1217057640	18890	18900	18910	18890	447
267	20241002	144600	1208607650	18910	18890	18910	18890	1161
268	20241002	144500	1186659670	18890	18910	18910	18890	519
269	20241002	144400	1176850830	18910	18910	18910	18910	3
270	20241002	144300	1176794100	18910	18910	18910	18900	150
271	20241002	144200	1173958600	18910	18910	18910	18910	2
272	20241002	144100	1173920780	18910	18910	18910	18910	17
273	20241002	144000	1173599310	18910	18910	18910	18910	1
274	20241002	143900	1173580400	18910	18910	18910	18910	3
275	20241002	143800	1173523670	18910	18910	18910	18910	3
276	20241002	143700	1173466940	18910	18910	18930	18890	1623
277	20241002	143600	1142771280	18910	18920	18920	18910	3
278	20241002	143500	1142714530	18920	18920	18940	18920	253
279	20241002	143400	1137924740	18920	18920	18920	18920	2
280	20241002	143300	1137886900	18920	18940	18940	18920	124
281	20241002	143200	1135539820	18940	18940	18940	18940	3
282	20241002	143100	1135483000	18940	18950	18950	18940	49
283	20241002	143000	1134554930	18940	18940	18940	18940	14
284	20241002	142900	1134289770	18940	18940	19010	18940	50
285	20241002	142800	1133339480	18940	18930	18950	18930	218
286	20241002	142700	1129210320	18930	18920	18930	18920	74
287	20241002	142600	1127809650	18920	18920	18930	18920	396
288	20241002	142500	1120316870	18920	18940	18940	18910	103
289	20241002	142400	1118368500	18940	18960	18960	18930	934
290	20241002	142300	1100679890	18960	18960	18960	18960	65
291	20241002	142200	1099447490	18960	18960	18960	18960	3
292	20241002	142100	1099390610	18960	18960	18960	18960	50
293	20241002	142000	1098442610	18960	18960	18990	18960	143
294	20241002	141900	1095728630	18950	18950	18950	18950	3
295	20241002	141800	1095671780	18950	18950	18990	18950	73
296	20241002	141700	1094287630	18950	18990	18990	18950	797
297	20241002	141600	1079172210	18990	18990	18990	18990	3
298	20241002	141500	1079115240	18990	18990	18990	18990	3
299	20241002	141400	1079058270	18990	18990	18990	18990	2
300	20241002	141300	1079020290	18990	18990	18990	18990	2
301	20241002	141200	1078982310	18990	18990	18990	18990	5
302	20241002	141100	1078887360	18990	18990	18990	18990	22
303	20241002	141000	1078469580	18990	18990	18990	18990	302
304	20241002	140900	1072734600	18990	18990	18990	18990	36
305	20241002	140800	1072050960	18990	18950	18990	18950	523
306	20241002	140700	1062139250	18950	18950	18960	18950	23
307	20241002	140600	1061703300	18950	18960	18960	18950	12
308	20241002	140500	1061475800	18950	18950	18950	18950	3
309	20241002	140400	1061418950	18950	18940	18950	18940	4
310	20241002	140300	1061343160	18940	19000	19000	18940	1283
311	20241002	140200	1036982630	18990	18960	19000	18960	107
312	20241002	140100	1034949850	18960	18960	18960	18960	5
313	20241002	140000	1034855050	18950	18910	19000	18900	1290
314	20241002	135900	1010457800	18910	18910	18910	18910	4
315	20241002	135800	1010382160	18910	18910	18910	18910	33
316	20241002	135700	1009758130	18910	18890	18910	18890	2
317	20241002	135600	1009720330	18890	18920	18920	18890	1093
318	20241002	135500	989048630	18920	18920	18930	18920	6
319	20241002	135400	988935090	18920	18920	18920	18920	62
320	20241002	135300	987762050	18920	18920	18920	18920	2
321	20241002	135200	987724210	18920	18920	18920	18920	8
322	20241002	135100	987572850	18920	18930	18930	18920	9
323	20241002	135000	987402550	18920	18920	18920	18920	3
324	20241002	134900	987345790	18920	18920	18920	18920	3
325	20241002	134800	987289030	18930	18900	18930	18900	1103
326	20241002	134700	966439000	18900	18900	18900	18900	2
327	20241002	134600	966401200	18900	18890	18900	18890	13
328	20241002	134500	966155510	18890	18890	18890	18890	3
329	20241002	134400	966098840	18890	18890	18890	18890	3
330	20241002	134300	966042170	18900	18890	18900	18890	3
331	20241002	134200	965985490	18890	18880	18900	18880	51
332	20241002	134100	965022110	18880	18880	18880	18880	3
333	20241002	134000	964965470	18880	18880	18880	18880	1
334	20241002	133900	964946590	18880	18870	18900	18870	327
335	20241002	133800	958768220	18870	18870	18870	18870	3
336	20241002	133700	958711610	18880	18880	18880	18880	2
337	20241002	133600	958673850	18880	18880	18880	18880	197
338	20241002	133500	954954490	18880	18880	18900	18880	4
339	20241002	133400	954878950	18880	18900	18900	18880	49
340	20241002	133300	953953080	18900	18900	18900	18900	35
341	20241002	133200	953291580	18900	18920	18920	18900	210
342	20241002	133100	949319510	18920	18920	18920	18920	2
343	20241002	133000	949281670	18930	18940	18940	18930	27
344	20241002	132900	948770460	18940	18960	18970	18940	585
345	20241002	132800	937680020	18960	18960	18960	18960	3
346	20241002	132700	937623140	18960	18960	18960	18960	2
347	20241002	132600	937585220	18960	18960	18960	18960	2
348	20241002	132500	937547300	18960	18960	18960	18960	3
349	20241002	132400	937490420	18970	18990	19000	18960	1079
350	20241002	132300	917002150	18990	18990	18990	18990	2
351	20241002	132200	916964170	18990	18990	18990	18990	61
352	20241002	132100	915805780	18980	18970	18980	18970	194
353	20241002	132000	912124570	18980	18970	18980	18970	2
354	20241002	131900	912086620	18970	18960	18970	18960	3
355	20241002	131800	912029720	18960	18960	18960	18960	13
356	20241002	131700	911783240	18960	18960	18960	18960	2
357	20241002	131600	911745320	18960	18970	18980	18960	214
358	20241002	131500	907687370	18970	18970	18970	18970	3
359	20241002	131400	907630460	18980	18970	18980	18970	36
360	20241002	131300	906947500	18970	18970	18980	18970	56
361	20241002	131200	905884640	18960	18960	18960	18960	2
362	20241002	131100	905846720	18960	18980	18980	18960	8
363	20241002	131000	905694940	18960	18970	18970	18960	3
364	20241002	130900	905638050	18980	18960	18980	18960	548
365	20241002	130800	895241920	18960	18950	18970	18950	450
366	20241002	130700	886709570	18950	18950	18950	18950	2
367	20241002	130600	886671670	18950	18950	18950	18950	1
368	20241002	130500	886652720	18930	18970	18970	18930	511
369	20241002	130400	876966880	18970	18980	18990	18970	289
370	20241002	130300	871483050	18980	18980	18980	18980	59
371	20241002	130200	870363230	18990	18990	18990	18990	1
372	20241002	130100	870344240	18990	18990	18990	18990	0
373	20241002	130000	870344240	18990	18990	18990	18990	1
374	20241002	125900	870325250	18980	18980	18980	18980	0
375	20241002	125800	870325250	18980	18980	18980	18980	7
376	20241002	125700	870192390	18970	18970	18970	18970	0
377	20241002	125600	870192390	18970	18970	18970	18970	0
378	20241002	125500	870192390	18970	18950	18980	18950	712
379	20241002	125400	856680790	18950	18910	18950	18910	82
380	20241002	125300	855127010	18910	18950	18950	18900	1182
381	20241002	125200	832755720	18950	18950	18950	18950	0
382	20241002	125100	832755720	18950	18960	18960	18950	63
383	20241002	125000	831561860	18940	18940	18940	18940	0
384	20241002	124900	831561860	18940	18940	18940	18940	247
385	20241002	124800	826883680	18900	18900	18900	18900	5
386	20241002	124700	826789180	18980	18890	18980	18890	549
387	20241002	124600	816412760	18900	18900	18900	18900	0
388	20241002	124500	816412760	18900	18900	18900	18900	0
389	20241002	124400	816412760	18900	18900	18900	18900	0
390	20241002	124300	816412760	18900	18900	18900	18900	1
391	20241002	124200	816393860	18870	18880	18880	18870	55
392	20241002	124100	815355960	18870	18880	18880	18870	110
393	20241002	124000	813280170	18880	18880	18880	18880	524
394	20241002	123900	803387050	18870	18890	18890	18870	1000
395	20241002	123800	784503820	18890	18890	18890	18890	5
396	20241002	123700	784409370	18890	18860	18890	18860	104
397	20241002	123600	782444840	18860	18860	18860	18860	0
398	20241002	123500	782444840	18860	18860	18860	18860	0
399	20241002	123400	782444840	18860	18860	18860	18860	0
400	20241002	123300	782444840	18860	18880	18880	18860	447
401	20241002	123200	774014320	18880	18880	18880	18880	1
402	20241002	123100	773995440	18880	18880	18880	18850	327
403	20241002	123000	767825960	18890	18920	18920	18890	10
404	20241002	122900	767636820	18940	18940	18940	18940	4
405	20241002	122800	767561060	18930	18900	18930	18900	47
406	20241002	122700	766671980	18900	18980	18980	18900	28
407	20241002	122600	766142690	18980	18980	18980	18980	0
408	20241002	122500	766142690	18980	18930	18980	18930	6
409	20241002	122400	766029060	18930	18930	18930	18930	3
410	20241002	122300	765972270	18910	18870	18910	18870	150
411	20241002	122200	763138620	18870	18860	18870	18860	598
412	20241002	122100	751860090	18860	18860	18860	18860	0
413	20241002	122000	751860090	18860	18860	18860	18860	0
414	20241002	121900	751860090	18860	18860	18860	18860	0
415	20241002	121800	751860090	18860	18860	18860	18860	0
416	20241002	121700	751860090	18860	18860	18860	18860	0
417	20241002	121600	751860090	18860	18860	18860	18860	0
418	20241002	121500	751860090	18860	18860	18860	18860	0
419	20241002	121400	751860090	18860	18860	18860	18860	0
420	20241002	121300	751860090	18860	18860	18860	18860	10
421	20241002	121200	751671490	18860	18860	18860	18860	0
422	20241002	121100	751671490	18860	18860	18860	18860	0
423	20241002	121000	751671490	18860	18860	18860	18860	7
424	20241002	120900	751539470	18850	18850	18850	18850	13
425	20241002	120800	751294420	18850	18850	18850	18850	3
426	20241002	120700	751237870	18870	18870	18870	18870	7
427	20241002	120600	751105780	18870	18830	18870	18820	496
428	20241002	120500	741764970	18830	18830	18830	18830	0
429	20241002	120400	741764970	18830	18830	18830	18830	0
430	20241002	120300	741764970	18830	18830	18830	18830	0
431	20241002	120200	741764970	18830	18830	18830	18830	0
432	20241002	120100	741764970	18830	18830	18830	18830	0
433	20241002	120000	741764970	18830	18820	18830	18820	107
434	20241002	115900	739750230	18830	18840	18840	18830	144
435	20241002	115800	737038270	18830	18830	18830	18830	0
436	20241002	115700	737038270	18830	18830	18830	18830	12
437	20241002	115600	736812310	18850	18850	18850	18850	0
438	20241002	115500	736812310	18850	18810	18850	18810	214
439	20241002	115400	732783430	18820	18820	18820	18820	400
440	20241002	115300	725255430	18830	18830	18830	18830	21
441	20241002	115200	724860000	18830	18840	18840	18830	178
442	20241002	115100	721508250	18840	18840	18840	18840	2
443	20241002	115000	721470570	18850	18820	18870	18820	914
444	20241002	114900	704252850	18810	18810	18810	18810	306
445	20241002	114800	698496990	18820	18820	18820	18820	139
446	20241002	114700	695881010	18820	18820	18820	18820	503
447	20241002	114600	686414550	18820	18820	18820	18820	0
448	20241002	114500	686414550	18820	18830	18830	18820	501
449	20241002	114400	676985670	18830	18830	18830	18830	0
450	20241002	114300	676985670	18830	18830	18830	18830	0
451	20241002	114200	676985670	18830	18830	18830	18830	0
452	20241002	114100	676985670	18830	18830	18830	18830	20
453	20241002	114000	676609070	18820	18860	18860	18820	1223
454	20241002	113900	653569910	18860	18860	18860	18860	50
455	20241002	113800	652626910	18850	18850	18850	18850	0
456	20241002	113700	652626910	18850	18850	18850	18850	125
457	20241002	113600	650270660	18850	18860	18860	18850	262
458	20241002	113500	645329550	18860	18860	18860	18860	4
459	20241002	113400	645254110	18870	18870	18870	18870	5
460	20241002	113300	645159760	18870	18860	18870	18860	29
461	20241002	113200	644612570	18870	18870	18870	18870	1
462	20241002	113100	644593700	18860	18860	18860	18860	0
463	20241002	113000	644593700	18860	18860	18860	18860	3
464	20241002	112900	644537120	18860	18860	18860	18860	103
465	20241002	112800	642594540	18860	18860	18860	18860	4
466	20241002	112700	642519100	18860	18860	18860	18860	196
467	20241002	112600	638822540	18870	18860	18870	18860	455
468	20241002	112500	630241100	18860	18860	18860	18860	125
469	20241002	112400	627883600	18860	18870	18870	18860	446
470	20241002	112300	619469330	18870	18870	18870	18870	3
471	20241002	112200	619412720	18880	18880	18880	18880	0
472	20241002	112100	619412720	18880	18870	18880	18870	22
473	20241002	112000	618997400	18870	18880	18880	18870	241
474	20241002	111900	614447540	18890	18890	18890	18890	26
475	20241002	111800	613956400	18880	18890	18890	18880	29
476	20241002	111700	613408630	18880	18880	18880	18880	0
477	20241002	111600	613408630	18880	18890	18890	18880	5
478	20241002	111500	613314210	18890	18890	18890	18890	0
479	20241002	111400	613314210	18890	18880	18890	18880	60
480	20241002	111300	612180850	18890	18890	18890	18890	6
481	20241002	111200	612067510	18880	18880	18890	18880	9
482	20241002	111100	611897580	18880	18910	18910	18880	134
483	20241002	111000	609364910	18900	18900	18900	18900	0
484	20241002	110900	609364910	18900	18910	18910	18900	41
485	20241002	110800	608589630	18900	18910	18910	18900	54
486	20241002	110700	607568830	18900	18900	18900	18900	20
487	20241002	110600	607190830	18900	18900	18900	18900	8
488	20241002	110500	607039630	18900	18900	18900	18900	0
489	20241002	110400	607039630	18900	18910	18910	18900	491
490	20241002	110300	597757820	18900	18900	18900	18900	0
491	20241002	110200	597757820	18900	18900	18900	18900	3
492	20241002	110100	597701120	18910	18910	18910	18910	1
493	20241002	110000	597682210	18900	18910	18910	18900	4
494	20241002	105900	597606600	18890	18900	18900	18890	1157
495	20241002	105800	575747220	18900	18900	18900	18900	3
496	20241002	105700	575690520	18910	18910	18910	18910	2
497	20241002	105600	575652700	18910	18910	18910	18910	3
498	20241002	105500	575595970	18910	18910	18910	18910	13
499	20241002	105400	575350140	18910	18910	18910	18910	0
500	20241002	105300	575350140	18910	18910	18910	18910	7
501	20241002	105200	575217770	18900	18900	18900	18900	23
502	20241002	105100	574783070	18910	18910	18910	18910	2
503	20241002	105000	574745250	18910	18940	18940	18910	815
504	20241002	104900	559327270	18950	18950	18950	18950	1
505	20241002	104800	559308320	18950	18910	18950	18910	465
506	20241002	104700	550503510	18910	18930	18940	18910	106
507	20241002	104600	548498070	18940	18950	18950	18940	173
508	20241002	104500	545220880	18950	18950	18950	18950	5
509	20241002	104400	545126130	18950	18940	18950	18940	73
510	20241002	104300	543743010	18940	18940	18940	18930	318
511	20241002	104200	537720160	18930	18940	18940	18930	343
512	20241002	104100	531223780	18940	18950	18950	18900	1151
513	20241002	104000	509451830	18950	18950	18950	18950	5
514	20241002	103900	509357080	18940	18950	18950	18940	571
515	20241002	103800	498538730	18950	18940	18950	18940	11
516	20241002	103700	498330320	18940	18940	18940	18940	0
517	20241002	103600	498330320	18940	18940	18940	18940	7
518	20241002	103500	498197740	18940	18940	18940	18940	9
519	20241002	103400	498027280	18950	18950	18950	18950	57
520	20241002	103300	496947130	18950	18950	18950	18950	30
521	20241002	103200	496378630	18950	18950	18950	18950	31
522	20241002	103100	495791180	18950	18950	18950	18950	192
523	20241002	103000	492152780	18950	18950	18950	18950	0
524	20241002	102900	492152780	18950	18950	18950	18950	33
525	20241002	102800	491527430	18950	18950	18950	18950	1
526	20241002	102700	491508480	18940	18940	18940	18940	21
527	20241002	102600	491110740	18940	18940	18940	18940	0
528	20241002	102500	491110740	18940	18940	18940	18940	80
529	20241002	102400	489595540	18930	18930	18930	18930	0
530	20241002	102300	489595540	18930	18930	18930	18930	19
531	20241002	102200	489235870	18930	18920	18940	18920	646
532	20241002	102100	477007090	18930	18920	18930	18920	134
533	20241002	102000	474471790	18920	18950	18950	18910	735
534	20241002	101900	460549770	18950	18950	18960	18950	46
535	20241002	101800	459677770	18950	18960	18970	18950	121
536	20241002	101700	457383600	18960	18960	18960	18960	101
537	20241002	101600	455468640	18970	18970	18990	18960	11
538	20241002	101500	455259840	18990	18990	18990	18990	30
539	20241002	101400	454690140	18950	18960	18960	18950	98
540	20241002	101300	452833000	18990	18960	18990	18950	250
541	20241002	101200	448093490	18950	18950	18990	18950	51
542	20241002	101100	447127000	18940	18920	18940	18920	161
543	20241002	101000	444080480	18940	18910	18940	18910	74
544	20241002	100900	442680330	18910	18910	18910	18910	0
545	20241002	100800	442680330	18910	18910	18940	18910	174
546	20241002	100700	439389000	18900	18950	18950	18900	900
547	20241002	100600	422370040	18990	18990	18990	18990	1
548	20241002	100500	422351050	18920	18920	18920	18920	23
549	20241002	100400	421915890	18990	19000	19000	18990	64
550	20241002	100300	420700370	19000	18990	19000	18900	131
551	20241002	100200	418221790	18990	18880	18990	18880	823
552	20241002	100100	402671030	18890	18890	18890	18870	3
553	20241002	100000	402614380	18890	18880	18890	18880	3
554	20241002	095900	402557720	18880	18890	18890	18880	41
555	20241002	095800	401783270	18890	18890	18890	18890	10
556	20241002	095700	401594370	18870	18870	18870	18870	87
557	20241002	095600	399952680	18870	18860	18870	18860	58
558	20241002	095500	398858700	18860	18860	18860	18860	4
559	20241002	095400	398783260	18860	18860	18860	18860	2
560	20241002	095300	398745540	18860	18880	18890	18860	886
561	20241002	095200	382028180	18880	18880	18880	18870	155
562	20241002	095100	379101920	18880	18890	18890	18880	20
563	20241002	095000	378724290	18870	18880	18890	18870	155
564	20241002	094900	375798350	18880	18880	18880	18880	2
565	20241002	094800	375760590	18880	18880	18880	18880	38
566	20241002	094700	375043150	18870	18890	18890	18870	72
567	20241002	094600	373684490	18890	18870	18890	18840	136
568	20241002	094500	371121260	18870	18850	18890	18850	142
569	20241002	094400	368443350	18860	18870	18870	18840	741
570	20241002	094300	354478180	18880	18880	18880	18880	3
571	20241002	094200	354421540	18880	18880	18880	18880	47
572	20241002	094100	353534180	18870	18880	18900	18870	143
573	20241002	094000	350834350	18880	18890	18890	18880	6
574	20241002	093900	350721050	18870	18850	18890	18850	1323
575	20241002	093800	325756940	18850	18850	18860	18850	37
576	20241002	093700	325059360	18860	18840	18870	18840	325
577	20241002	093600	318934010	18850	18860	18860	18840	266
578	20241002	093500	313919790	18860	18870	18890	18860	8
579	20241002	093400	313768800	18870	18840	18890	18830	326
580	20241002	093300	307626880	18860	18850	18860	18850	88
581	20241002	093200	305967730	18840	18850	18860	18840	336
582	20241002	093100	299636330	18850	18870	18870	18850	179
583	20241002	093000	296261360	18870	18890	18890	18870	37
584	20241002	092900	295562720	18890	18900	18900	18860	62
585	20241002	092800	294392910	18860	18900	18900	18860	420
586	20241002	092700	286468060	18900	18900	18900	18900	23
587	20241002	092600	286033360	18900	18890	18900	18870	129
588	20241002	092500	283595390	18890	18850	18890	18840	883
589	20241002	092400	266952260	18850	18840	18850	18840	76
590	20241002	092300	265519700	18860	18880	18880	18830	447
591	20241002	092200	257100740	18870	18840	18870	18840	643
592	20241002	092100	244978100	18840	18880	18880	18840	780
593	20241002	092000	230273180	18890	18880	18890	18880	6
594	20241002	091900	230159890	18880	18880	18890	18870	296
595	20241002	091800	224572720	18860	18920	18920	18860	621
596	20241002	091700	212832190	18930	18920	18930	18920	29
597	20241002	091600	212283380	18930	18950	18960	18920	632
598	20241002	091500	200310850	18940	18930	18940	18930	104
599	20241002	091400	198341660	18940	18990	18990	18930	175
600	20241002	091300	195025110	18990	18900	18990	18900	741
601	20241002	091200	181005920	18900	18890	18900	18890	255
602	20241002	091100	176186460	18900	18860	18900	18860	868
603	20241002	091000	159793200	18860	18870	18870	18860	244
604	20241002	090900	155190720	18870	18870	18890	18860	553
605	20241002	090800	144758710	18870	18890	18890	18870	311
606	20241002	090700	138890120	18880	18890	18890	18880	59
607	20241002	090600	137776150	18870	18940	18940	18840	946
608	20241002	090500	119931760	18950	18950	18960	18950	107
609	20241002	090400	117903640	18950	18920	18950	18880	387
610	20241002	090300	110589630	18920	18920	18920	18850	255
611	20241002	090200	105772100	18850	18790	18920	18790	2724
612	20241002	090100	54554390	18770	18820	18950	18770	835
613	20241002	090000	38840470	18820	18950	19140	18810	2051