KissMeData/003160/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183900	14752765430	18270	18270	18270	18270	10750
3	20241018	183800	14752765430	18270	18270	18270	18270	0
4	20241018	183700	14752765430	18270	18270	18270	18270	0
5	20241018	183600	14752765430	18270	18270	18270	18270	0
6	20241018	183500	14752765430	18270	18270	18270	18270	0
7	20241018	183400	14752765430	18270	18270	18270	18270	0
8	20241018	183300	14752765430	18270	18270	18270	18270	0
9	20241018	183200	14752765430	18270	18270	18270	18270	0
10	20241018	183100	14752765430	18270	18270	18270	18270	0
11	20241018	183000	14752765430	18270	18270	18270	18270	0
12	20241018	182900	14752765430	18270	18270	18270	18270	0
13	20241018	182800	14752765430	18270	18270	18270	18270	0
14	20241018	182700	14752765430	18270	18270	18270	18270	0
15	20241018	182600	14752765430	18270	18270	18270	18270	0
16	20241018	182500	14752765430	18270	18270	18270	18270	0
17	20241018	182400	14752765430	18270	18270	18270	18270	0
18	20241018	182300	14752765430	18270	18270	18270	18270	0
19	20241018	182200	14752765430	18270	18270	18270	18270	0
20	20241018	182100	14752765430	18270	18270	18270	18270	0
21	20241018	182000	14752765430	18270	18270	18270	18270	0
22	20241018	181900	14752765430	18270	18270	18270	18270	0
23	20241018	181800	14752765430	18270	18270	18270	18270	0
24	20241018	181700	14752765430	18270	18270	18270	18270	0
25	20241018	181600	14752765430	18270	18270	18270	18270	0
26	20241018	181500	14752765430	18270	18270	18270	18270	0
27	20241018	181400	14752765430	18270	18270	18270	18270	0
28	20241018	181300	14752765430	18270	18270	18270	18270	0
29	20241018	181200	14752765430	18270	18270	18270	18270	0
30	20241018	181100	14752765430	18270	18270	18270	18270	0
31	20241018	181000	14752765430	18270	18270	18270	18270	0
32	20241018	180900	14752765430	18270	18270	18270	18270	10750
33	20241018	180800	14752765430	18270	18270	18270	18270	0
34	20241018	180700	14752765430	18270	18270	18270	18270	0
35	20241018	180600	14752765430	18270	18270	18270	18270	0
36	20241018	180500	14752765430	18270	18270	18270	18270	0
37	20241018	180400	14752765430	18270	18270	18270	18270	0
38	20241018	180300	14752765430	18270	18270	18270	18270	0
39	20241018	180200	14752765430	18270	18270	18270	18270	0
40	20241018	180100	14752765430	18270	18270	18270	18270	0
41	20241018	180000	14752765430	18270	18270	18270	18270	0
42	20241018	175900	14752765430	18270	18270	18270	18270	0
43	20241018	175800	14752765430	18270	18270	18270	18270	0
44	20241018	175700	14752765430	18270	18270	18270	18270	0
45	20241018	175600	14752765430	18270	18270	18270	18270	0
46	20241018	175500	14752765430	18270	18270	18270	18270	0
47	20241018	175400	14752765430	18270	18270	18270	18270	0
48	20241018	175300	14752765430	18270	18270	18270	18270	0
49	20241018	175200	14752765430	18270	18270	18270	18270	0
50	20241018	175100	14752765430	18270	18270	18270	18270	0
51	20241018	175000	14752765430	18270	18270	18270	18270	0
52	20241018	174900	14752765430	18270	18270	18270	18270	0
53	20241018	174800	14752765430	18270	18270	18270	18270	0
54	20241018	174700	14752765430	18270	18270	18270	18270	0
55	20241018	174600	14752765430	18270	18270	18270	18270	0
56	20241018	174500	14752765430	18270	18270	18270	18270	0
57	20241018	174400	14752765430	18270	18270	18270	18270	0
58	20241018	174300	14752765430	18270	18270	18270	18270	0
59	20241018	174200	14752765430	18270	18270	18270	18270	0
60	20241018	174100	14752765430	18270	18270	18270	18270	0
61	20241018	174000	14752765430	18270	18270	18270	18270	0
62	20241018	173900	14752765430	18270	18270	18270	18270	10750
63	20241018	173800	14752765430	18270	18270	18270	18270	0
64	20241018	173700	14752765430	18270	18270	18270	18270	0
65	20241018	173600	14752765430	18270	18270	18270	18270	0
66	20241018	173500	14752765430	18270	18270	18270	18270	0
67	20241018	173400	14752765430	18270	18270	18270	18270	0
68	20241018	173300	14752765430	18270	18270	18270	18270	0
69	20241018	173200	14752765430	18270	18270	18270	18270	0
70	20241018	173100	14752765430	18270	18270	18270	18270	0
71	20241018	173000	14752765430	18270	18270	18270	18270	0
72	20241018	172900	14752765430	18270	18270	18270	18270	0
73	20241018	172800	14752765430	18270	18270	18270	18270	0
74	20241018	172700	14752765430	18270	18270	18270	18270	0
75	20241018	172600	14752765430	18270	18270	18270	18270	0
76	20241018	172500	14752765430	18270	18270	18270	18270	0
77	20241018	172400	14752765430	18270	18270	18270	18270	0
78	20241018	172300	14752765430	18270	18270	18270	18270	0
79	20241018	172200	14752765430	18270	18270	18270	18270	0
80	20241018	172100	14752765430	18270	18270	18270	18270	0
81	20241018	172000	14752765430	18270	18270	18270	18270	0
82	20241018	171900	14752765430	18270	18270	18270	18270	0
83	20241018	171800	14752765430	18270	18270	18270	18270	0
84	20241018	171700	14752765430	18270	18270	18270	18270	0
85	20241018	171600	14752765430	18270	18270	18270	18270	0
86	20241018	171500	14752765430	18270	18270	18270	18270	0
87	20241018	171400	14752765430	18270	18270	18270	18270	0
88	20241018	171300	14752765430	18270	18270	18270	18270	0
89	20241018	171200	14752765430	18270	18270	18270	18270	0
90	20241018	171100	14752765430	18270	18270	18270	18270	0
91	20241018	171000	14752765430	18270	18270	18270	18270	0
92	20241018	170900	14752765430	18270	18270	18270	18270	10750
93	20241018	170800	14752765430	18270	18270	18270	18270	0
94	20241018	170700	14752765430	18270	18270	18270	18270	0
95	20241018	170600	14752765430	18270	18270	18270	18270	0
96	20241018	170500	14752765430	18270	18270	18270	18270	0
97	20241018	170400	14752765430	18270	18270	18270	18270	0
98	20241018	170300	14752765430	18270	18270	18270	18270	0
99	20241018	170200	14752765430	18270	18270	18270	18270	0
100	20241018	170100	14752765430	18270	18270	18270	18270	0
101	20241018	170000	14752765430	18270	18270	18270	18270	0
102	20241018	165900	14752765430	18270	18270	18270	18270	0
103	20241018	165800	14752765430	18270	18270	18270	18270	0
104	20241018	165700	14752765430	18270	18270	18270	18270	0
105	20241018	165600	14752765430	18270	18270	18270	18270	0
106	20241018	165500	14752765430	18270	18270	18270	18270	0
107	20241018	165400	14752765430	18270	18270	18270	18270	0
108	20241018	165300	14752765430	18270	18270	18270	18270	0
109	20241018	165200	14752765430	18270	18270	18270	18270	0
110	20241018	165100	14752765430	18270	18270	18270	18270	0
111	20241018	165000	14752765430	18270	18270	18270	18270	0
112	20241018	164900	14752765430	18270	18270	18270	18270	0
113	20241018	164800	14752765430	18270	18270	18270	18270	0
114	20241018	164700	14752765430	18270	18270	18270	18270	0
115	20241018	164600	14752765430	18270	18270	18270	18270	0
116	20241018	164500	14752765430	18270	18270	18270	18270	0
117	20241018	164400	14752765430	18270	18270	18270	18270	0
118	20241018	164300	14752765430	18270	18270	18270	18270	0
119	20241018	164200	14752765430	18270	18270	18270	18270	0
120	20241018	164100	14752765430	18270	18270	18270	18270	0
121	20241018	164000	14752765430	18270	18270	18270	18270	0
122	20241018	163900	14752765430	18270	18270	18270	18270	10750
123	20241018	163800	14752765430	18270	18270	18270	18270	0
124	20241018	163700	14752765430	18270	18270	18270	18270	0
125	20241018	163600	14752765430	18270	18270	18270	18270	0
126	20241018	163500	14752765430	18270	18270	18270	18270	0
127	20241018	163400	14752765430	18270	18270	18270	18270	0
128	20241018	163300	14752765430	18270	18270	18270	18270	0
129	20241018	163200	14752765430	18270	18270	18270	18270	0
130	20241018	163100	14752765430	18270	18270	18270	18270	0
131	20241018	163000	14752765430	18270	18270	18270	18270	0
132	20241018	162900	14752765430	18270	18270	18270	18270	0
133	20241018	162800	14752765430	18270	18270	18270	18270	0
134	20241018	162700	14752765430	18270	18270	18270	18270	0
135	20241018	162600	14752765430	18270	18270	18270	18270	0
136	20241018	162500	14752765430	18270	18270	18270	18270	0
137	20241018	162400	14752765430	18270	18270	18270	18270	0
138	20241018	162300	14752765430	18270	18270	18270	18270	0
139	20241018	162200	14752765430	18270	18270	18270	18270	0
140	20241018	162100	14752765430	18270	18270	18270	18270	0
141	20241018	162000	14752765430	18270	18270	18270	18270	0
142	20241018	161900	14752765430	18270	18270	18270	18270	0
143	20241018	161800	14752765430	18270	18270	18270	18270	0
144	20241018	161700	14752765430	18270	18270	18270	18270	0
145	20241018	161600	14752765430	18270	18270	18270	18270	0
146	20241018	161500	14752765430	18270	18270	18270	18270	0
147	20241018	161400	14752765430	18270	18270	18270	18270	0
148	20241018	161300	14752765430	18270	18270	18270	18270	0
149	20241018	161200	14752765430	18270	18270	18270	18270	0
150	20241018	161100	14752765430	18270	18270	18270	18270	0
151	20241018	161000	14752765430	18270	18270	18270	18270	0
152	20241018	160900	14752765430	18270	18270	18270	18270	10750
153	20241018	160800	14752765430	18270	18270	18270	18270	0
154	20241018	160700	14752765430	18270	18270	18270	18270	0
155	20241018	160600	14752765430	18270	18270	18270	18270	0
156	20241018	160500	14752765430	18270	18270	18270	18270	0
157	20241018	160400	14752765430	18270	18270	18270	18270	0
158	20241018	160300	14752765430	18270	18270	18270	18270	0
159	20241018	160200	14752765430	18270	18270	18270	18270	0
160	20241018	160100	14752765430	18270	18270	18270	18270	0
161	20241018	160000	14752765430	18270	18270	18270	18270	0
162	20241018	155900	14752765430	18270	18270	18270	18270	0
163	20241018	155800	14752765430	18270	18270	18270	18270	0
164	20241018	155700	14752765430	18270	18270	18270	18270	0
165	20241018	155600	14752765430	18270	18270	18270	18270	0
166	20241018	155500	14752765430	18270	18270	18270	18270	0
167	20241018	155400	14752765430	18270	18270	18270	18270	0
168	20241018	155300	14752765430	18270	18270	18270	18270	0
169	20241018	155200	14752765430	18270	18270	18270	18270	0
170	20241018	155100	14752765430	18270	18270	18270	18270	0
171	20241018	155000	14752765430	18270	18270	18270	18270	0
172	20241018	154900	14752765430	18270	18270	18270	18270	0
173	20241018	154800	14752765430	18270	18270	18270	18270	0
174	20241018	154700	14752765430	18270	18270	18270	18270	0
175	20241018	154600	14752765430	18270	18270	18270	18270	0
176	20241018	154500	14752765430	18270	18270	18270	18270	0
177	20241018	154400	14752765430	18270	18270	18270	18270	0
178	20241018	154300	14752765430	18270	18270	18270	18270	0
179	20241018	154200	14752765430	18270	18270	18270	18270	0
180	20241018	154100	14752765430	18270	18270	18270	18270	0
181	20241018	154000	14752765430	18270	18270	18270	18270	0
182	20241018	153900	14752765430	18270	18270	18270	18270	10750
183	20241018	153800	14752765430	18270	18270	18270	18270	0
184	20241018	153700	14752765430	18270	18270	18270	18270	0
185	20241018	153600	14752765430	18270	18270	18270	18270	0
186	20241018	153500	14752765430	18270	18270	18270	18270	0
187	20241018	153400	14752765430	18270	18270	18270	18270	0
188	20241018	153300	14752765430	18270	18270	18270	18270	0
189	20241018	153200	14752765430	18270	18270	18270	18270	0
190	20241018	153100	14752765430	18270	18270	18270	18270	0
191	20241018	153000	14752765430	18270	18270	18270	18270	10750
192	20241018	152900	14556362930	18270	18270	18270	18270	0
193	20241018	152800	14556362930	18270	18270	18270	18270	0
194	20241018	152700	14556362930	18270	18270	18270	18270	0
195	20241018	152600	14556362930	18270	18270	18270	18270	0
196	20241018	152500	14556362930	18270	18270	18270	18270	0
197	20241018	152400	14556362930	18270	18270	18270	18270	0
198	20241018	152300	14556362930	18270	18270	18270	18270	0
199	20241018	152200	14556362930	18270	18270	18270	18270	0
200	20241018	152100	14556362930	18270	18270	18270	18270	0
201	20241018	152000	14556362930	18270	18270	18270	18270	0
202	20241018	151900	14556362930	18270	18260	18270	18210	7317
203	20241018	151800	14422959160	18260	18240	18260	18220	1571
204	20241018	151700	14394314150	18240	18280	18280	18230	2204
205	20241018	151600	14354083640	18280	18280	18290	18260	3340
206	20241018	151500	14293059260	18260	18280	18280	18260	1898
207	20241018	151400	14258381230	18270	18280	18280	18270	2569
208	20241018	151300	14211436850	18280	18280	18290	18270	1559
209	20241018	151200	14182939190	18280	18290	18300	18280	3738
210	20241018	151100	14114540140	18290	18310	18310	18290	1593
211	20241018	151000	14085381520	18310	18350	18370	18310	691
212	20241018	150900	14072720240	18360	18340	18370	18320	1360
213	20241018	150800	14047774170	18330	18330	18350	18310	3933
214	20241018	150700	13975751010	18340	18370	18380	18340	1264
215	20241018	150600	13952532860	18370	18370	18400	18370	1107
216	20241018	150500	13932193780	18390	18370	18390	18370	133
217	20241018	150400	13929748470	18400	18400	18400	18370	358
218	20241018	150300	13923164450	18400	18400	18420	18400	1615
219	20241018	150200	13893448070	18400	18420	18420	18390	4239
220	20241018	150100	13815442770	18430	18400	18440	18390	1745
221	20241018	150000	13783328300	18370	18320	18400	18320	3443
222	20241018	145900	13720096970	18320	18320	18330	18320	499
223	20241018	145800	13710955240	18300	18320	18360	18300	2637
224	20241018	145700	13662666060	18320	18320	18330	18300	2046
225	20241018	145600	13625210010	18340	18360	18360	18320	79
226	20241018	145500	13623761840	18360	18360	18370	18310	1059
227	20241018	145400	13604342050	18370	18370	18390	18310	1776
228	20241018	145300	13571779350	18340	18340	18370	18330	1876
229	20241018	145200	13537374100	18350	18380	18380	18330	3874
230	20241018	145100	13466262130	18380	18390	18390	18370	281
231	20241018	145000	13461097160	18390	18410	18410	18380	719
232	20241018	144900	13447874410	18390	18410	18420	18390	159
233	20241018	144800	13444946030	18440	18420	18440	18390	1209
234	20241018	144700	13422674250	18390	18400	18450	18390	837
235	20241018	144600	13407253490	18390	18390	18400	18380	195
236	20241018	144500	13403668080	18390	18380	18400	18380	396
237	20241018	144400	13396387270	18400	18390	18400	18390	21
238	20241018	144300	13396000890	18370	18380	18410	18370	330
239	20241018	144200	13389936950	18380	18390	18420	18370	502
240	20241018	144100	13380712840	18390	18410	18450	18390	2161
241	20241018	144000	13340932380	18410	18410	18410	18400	626
242	20241018	143900	13329408660	18420	18420	18420	18410	76
243	20241018	143800	13328009060	18420	18410	18420	18410	517
244	20241018	143700	13318491080	18410	18410	18410	18410	4
245	20241018	143600	13318417440	18410	18400	18420	18400	334
246	20241018	143500	13312269070	18400	18410	18420	18400	1040
247	20241018	143400	13293126620	18420	18430	18430	18420	203
248	20241018	143300	13289385870	18430	18420	18430	18400	35
249	20241018	143200	13288741030	18400	18450	18450	18400	1228
250	20241018	143100	13266112230	18450	18460	18460	18450	110
251	20241018	143000	13264082600	18430	18470	18470	18430	1099
252	20241018	142900	13243800550	18480	18490	18490	18470	37
253	20241018	142800	13243116850	18490	18490	18500	18480	138
254	20241018	142700	13240566110	18470	18460	18470	18440	502
255	20241018	142600	13231297760	18470	18510	18510	18470	95
256	20241018	142500	13229542410	18510	18490	18510	18490	2630
257	20241018	142400	13180875270	18490	18490	18500	18470	757
258	20241018	142300	13166872790	18480	18470	18490	18470	576
259	20241018	142200	13156227930	18490	18460	18490	18440	55
260	20241018	142100	13155212610	18460	18480	18520	18460	307
261	20241018	142000	13149539320	18490	18530	18560	18490	769
262	20241018	141900	13135293910	18530	18570	18570	18530	247
263	20241018	141800	13130710400	18570	18580	18590	18570	1406
264	20241018	141700	13104596910	18580	18550	18580	18530	501
265	20241018	141600	13095304700	18550	18540	18550	18530	1273
266	20241018	141500	13071694720	18540	18500	18540	18500	1291
267	20241018	141400	13047807000	18500	18440	18500	18440	1000
268	20241018	141300	13029347690	18440	18440	18440	18440	100
269	20241018	141200	13027503690	18440	18450	18450	18440	281
270	20241018	141100	13022321810	18450	18440	18450	18440	80
271	20241018	141000	13020845860	18450	18450	18460	18440	178
272	20241018	140900	13017561740	18460	18470	18480	18460	526
273	20241018	140800	13007843020	18470	18440	18470	18430	814
274	20241018	140700	12992828550	18440	18450	18450	18440	223
275	20241018	140600	12988715360	18450	18440	18450	18440	395
276	20241018	140500	12981431380	18450	18420	18450	18420	643
277	20241018	140400	12969584910	18420	18420	18440	18410	479
278	20241018	140300	12960763070	18440	18440	18450	18400	270
279	20241018	140200	12955789810	18440	18440	18440	18440	910
280	20241018	140100	12939009410	18440	18440	18440	18410	260
281	20241018	140000	12934218190	18440	18400	18440	18400	535
282	20241018	135900	12924373180	18400	18370	18400	18370	934
283	20241018	135800	12907199010	18380	18380	18380	18370	587
284	20241018	135700	12896413710	18390	18390	18390	18380	108
285	20241018	135600	12894427630	18390	18400	18400	18380	553
286	20241018	135500	12884258960	18400	18400	18400	18390	91
287	20241018	135400	12882585320	18400	18400	18400	18400	20
288	20241018	135300	12882217320	18400	18400	18400	18390	109
289	20241018	135200	12880212120	18400	18420	18420	18380	2362
290	20241018	135100	12836780720	18410	18430	18460	18410	811
291	20241018	135000	12821840060	18430	18470	18470	18420	170
292	20241018	134900	12818704540	18470	18470	18470	18430	498
293	20241018	134800	12809519810	18470	18430	18480	18410	698
294	20241018	134700	12796639910	18440	18430	18440	18370	852
295	20241018	134600	12780961480	18430	18380	18450	18380	421
296	20241018	134500	12773217810	18370	18350	18370	18350	867
297	20241018	134400	12757298840	18360	18360	18370	18360	343
298	20241018	134300	12751000440	18360	18370	18370	18360	201
299	20241018	134200	12747309350	18380	18370	18380	18360	909
300	20241018	134100	12730614540	18360	18370	18370	18360	155
301	20241018	134000	12727768500	18380	18390	18390	18370	223
302	20241018	133900	12723670920	18400	18410	18430	18400	372
303	20241018	133800	12716825430	18410	18400	18410	18400	178
304	20241018	133700	12713549980	18400	18410	18420	18400	1280
305	20241018	133600	12689993760	18420	18410	18420	18410	68
306	20241018	133500	12688741740	18400	18470	18470	18400	1143
307	20241018	133400	12667701350	18440	18480	18480	18440	208
308	20241018	133300	12663862680	18490	18460	18490	18450	309
309	20241018	133200	12658159080	18530	18430	18530	18400	1775
310	20241018	133100	12625372400	18400	18380	18410	18370	6120
311	20241018	133000	12512726760	18380	18340	18380	18320	826
312	20241018	132900	12497570730	18330	18400	18410	18330	788
313	20241018	132800	12483117190	18410	18320	18410	18310	1001
314	20241018	132700	12464741160	18310	18390	18390	18220	1084
315	20241018	132600	12444894520	18380	18290	18380	18280	3957
316	20241018	132500	12372367930	18290	18370	18380	18150	37906
317	20241018	132400	11682007600	18250	18550	18550	18250	24287
318	20241018	132300	11235946350	18530	18570	18570	18530	72
319	20241018	132200	11234609510	18570	18590	18590	18560	197
320	20241018	132100	11230950890	18570	18550	18600	18510	408
321	20241018	132000	11223390740	18550	18540	18550	18510	774
322	20241018	131900	11209048950	18530	18540	18540	18530	89
323	20241018	131800	11207399230	18540	18550	18550	18540	165
324	20241018	131700	11204338980	18560	18520	18560	18520	161
325	20241018	131600	11201356590	18500	18500	18500	18500	0
326	20241018	131500	11201356590	18500	18430	18530	18430	1756
327	20241018	131400	11168930440	18410	18410	18410	18410	100
328	20241018	131300	11167089440	18410	18430	18450	18410	1080
329	20241018	131200	11147203660	18450	18470	18470	18450	70
330	20241018	131100	11145911200	18470	18410	18470	18410	1992
331	20241018	131000	11109152410	18420	18420	18440	18420	514
332	20241018	130900	11099684470	18410	18450	18450	18410	805
333	20241018	130800	11084857160	18450	18450	18470	18430	3144
334	20241018	130700	11026871950	18440	18460	18460	18440	344
335	20241018	130600	11020524770	18460	18470	18470	18460	260
336	20241018	130500	11015724970	18470	18470	18470	18460	168
337	20241018	130400	11012622210	18500	18470	18500	18470	45
338	20241018	130300	11011790280	18470	18490	18490	18470	724
339	20241018	130200	10998410710	18490	18510	18510	18480	80
340	20241018	130100	10996931250	18510	18490	18510	18490	40
341	20241018	130000	10996191330	18490	18500	18500	18490	132
342	20241018	125900	10993749730	18490	18510	18510	18490	355
343	20241018	125800	10987183050	18510	18550	18550	18510	6347
344	20241018	125700	10869449250	18560	18550	18560	18550	325
345	20241018	125600	10863420390	18560	18560	18560	18550	108
346	20241018	125500	10861416010	18560	18560	18560	18550	479
347	20241018	125400	10852529030	18550	18560	18560	18550	56
348	20241018	125300	10851490070	18560	18510	18560	18510	3594
349	20241018	125200	10784838240	18510	18500	18520	18500	216
350	20241018	125100	10780841960	18490	18490	18500	18490	490
351	20241018	125000	10771781800	18490	18490	18490	18490	19
352	20241018	124900	10771430490	18490	18480	18490	18480	326
353	20241018	124800	10765402910	18480	18500	18500	18480	48
354	20241018	124700	10764515530	18560	18500	18560	18490	847
355	20241018	124600	10748845580	18490	18490	18490	18470	885
356	20241018	124500	10732485330	18490	18500	18500	18480	93
357	20241018	124400	10730765600	18500	18500	18510	18500	1238
358	20241018	124300	10707862540	18500	18500	18500	18500	169
359	20241018	124200	10704736040	18500	18510	18510	18490	175
360	20241018	124100	10701498780	18510	18520	18520	18510	213
361	20241018	124000	10697554030	18520	18520	18530	18520	44
362	20241018	123900	10696739100	18520	18460	18520	18460	988
363	20241018	123800	10678471390	18470	18500	18510	18470	2005
364	20241018	123700	10641387680	18500	18510	18510	18500	2116
365	20241018	123600	10602240120	18500	18510	18510	18500	646
366	20241018	123500	10590287340	18500	18510	18510	18500	413
367	20241018	123400	10582646530	18500	18500	18520	18500	2163
368	20241018	123300	10542630220	18510	18530	18530	18510	660
369	20241018	123200	10530410790	18540	18580	18580	18540	759
370	20241018	123100	10516329560	18590	18610	18610	18560	1261
371	20241018	123000	10492914070	18610	18610	18610	18610	106
372	20241018	122900	10490941410	18610	18610	18610	18610	115
373	20241018	122800	10488801260	18620	18620	18620	18610	329
374	20241018	122700	10482676380	18620	18620	18620	18620	135
375	20241018	122600	10480162680	18620	18640	18640	18620	174
376	20241018	122500	10476922420	18630	18630	18630	18620	110
377	20241018	122400	10474873210	18630	18640	18640	18630	20
378	20241018	122300	10474500590	18640	18630	18640	18630	673
379	20241018	122200	10461960120	18630	18620	18630	18620	111
380	20241018	122100	10459893110	18630	18630	18630	18630	97
381	20241018	122000	10458086000	18630	18630	18640	18630	35
382	20241018	121900	10457433770	18630	18610	18650	18600	142
383	20241018	121800	10454787330	18600	18600	18610	18600	130
384	20241018	121700	10452368160	18590	18570	18590	18560	1697
385	20241018	121600	10420851010	18580	18580	18580	18580	89
386	20241018	121500	10419197390	18600	18580	18600	18570	135
387	20241018	121400	10416688800	18590	18610	18610	18590	1796
388	20241018	121300	10383287870	18610	18610	18610	18610	305
389	20241018	121200	10377611820	18620	18660	18660	18620	2791
390	20241018	121100	10325561620	18660	18650	18660	18650	335
391	20241018	121000	10319310620	18650	18660	18660	18650	2627
392	20241018	120900	10270315790	18670	18670	18670	18670	28
393	20241018	120800	10269793030	18660	18660	18670	18660	1042
394	20241018	120700	10250349150	18660	18660	18660	18660	441
395	20241018	120600	10242120090	18660	18660	18660	18650	3576
396	20241018	120500	10175426940	18660	18660	18680	18650	269
397	20241018	120400	10170409400	18650	18690	18690	18650	165
398	20241018	120300	10167331430	18650	18700	18700	18650	188
399	20241018	120200	10163818990	18700	18720	18720	18700	129
400	20241018	120100	10161406380	18720	18750	18750	18720	211
401	20241018	120000	10157455680	18760	18730	18760	18700	433
402	20241018	115900	10149351360	18730	18770	18770	18730	431
403	20241018	115800	10141269520	18750	18770	18790	18750	1499
404	20241018	115700	10113123980	18770	18750	18800	18750	1188
405	20241018	115600	10090815170	18790	18790	18820	18760	1795
406	20241018	115500	10057060050	18790	18720	18790	18690	499
407	20241018	115400	10047710900	18710	18670	18710	18670	550
408	20241018	115300	10037430920	18670	18650	18670	18650	1176
409	20241018	115200	10015494710	18650	18660	18660	18650	1703
410	20241018	115100	9983726750	18660	18670	18670	18660	301
411	20241018	115000	9978109380	18670	18660	18670	18660	42
412	20241018	114900	9977325430	18660	18660	18660	18660	21
413	20241018	114800	9976933570	18660	18670	18670	18660	103
414	20241018	114700	9975011440	18670	18710	18710	18670	348
415	20241018	114600	9968504260	18710	18680	18710	18650	1071
416	20241018	114500	9948495400	18670	18640	18700	18640	634
417	20241018	114400	9936662640	18640	18630	18640	18600	897
418	20241018	114300	9919971890	18640	18670	18690	18630	746
419	20241018	114200	9906058790	18700	18730	18730	18680	821
420	20241018	114100	9890697990	18740	18770	18770	18740	1403
421	20241018	114000	9864374980	18770	18790	18790	18770	126
422	20241018	113900	9862008650	18780	18780	18790	18780	175
423	20241018	113800	9858721580	18780	18800	18800	18780	296
424	20241018	113700	9853160230	18800	18790	18800	18750	1991
425	20241018	113600	9815777220	18800	18810	18840	18800	1379
426	20241018	113500	9789841730	18820	18830	18830	18820	69
427	20241018	113400	9788542600	18830	18810	18830	18810	970
428	20241018	113300	9770285550	18820	18780	18830	18780	3106
429	20241018	113200	9711898010	18780	18730	18790	18730	2567
430	20241018	113100	9663740600	18730	18730	18750	18720	390
431	20241018	113000	9656436020	18720	18750	18750	18720	213
432	20241018	112900	9652447660	18750	18690	18750	18680	1142
433	20241018	112800	9631063480	18680	18650	18770	18650	1393
434	20241018	112700	9605019190	18650	18640	18660	18630	942
435	20241018	112600	9587451670	18640	18610	18640	18610	600
436	20241018	112500	9576277550	18610	18600	18620	18600	1809
437	20241018	112400	9542620250	18560	18580	18590	18560	597
438	20241018	112300	9531526700	18550	18580	18580	18550	64
439	20241018	112200	9530338990	18600	18600	18600	18540	1100
440	20241018	112100	9509917270	18590	18590	18600	18570	1089
441	20241018	112000	9489669790	18560	18520	18630	18520	5993
442	20241018	111900	9378246390	18520	18570	18570	18520	598
443	20241018	111800	9367153060	18560	18560	18560	18550	254
444	20241018	111700	9362441190	18570	18590	18600	18540	1154
445	20241018	111600	9340997740	18590	18600	18620	18590	638
446	20241018	111500	9329127890	18600	18460	18750	18450	11423
447	20241018	111400	9116826550	18440	18450	18460	18440	647
448	20241018	111300	9104889200	18470	18420	18480	18420	3158
449	20241018	111200	9046617390	18420	18440	18440	18420	572
450	20241018	111100	9036077880	18440	18430	18480	18430	426
451	20241018	111000	9028214160	18430	18370	18430	18370	1465
452	20241018	110900	9001278030	18360	18370	18400	18360	1237
453	20241018	110800	8978545980	18370	18380	18390	18370	421
454	20241018	110700	8970807950	18390	18390	18390	18390	125
455	20241018	110600	8968509200	18390	18390	18400	18390	2268
456	20241018	110500	8926781170	18390	18400	18410	18350	1213
457	20241018	110400	8904476940	18400	18440	18450	18400	698
458	20241018	110300	8891615850	18420	18430	18450	18420	633
459	20241018	110200	8879945720	18390	18370	18410	18370	1233
460	20241018	110100	8857268110	18380	18370	18380	18340	730
461	20241018	110000	8843858830	18390	18390	18390	18350	1809
462	20241018	105900	8810641700	18400	18400	18410	18390	1786
463	20241018	105800	8777792330	18400	18490	18490	18400	3402
464	20241018	105700	8715099610	18490	18470	18490	18460	862
465	20241018	105600	8699175270	18470	18480	18550	18450	6888
466	20241018	105500	8571764650	18470	18440	18470	18440	1171
467	20241018	105400	8550165370	18450	18440	18450	18440	968
468	20241018	105300	8532313560	18450	18460	18460	18420	3476
469	20241018	105200	8468230640	18430	18410	18500	18390	1748
470	20241018	105100	8436030580	18420	18310	18460	18300	9410
471	20241018	105000	8263285210	18260	18310	18350	18260	3260
472	20241018	104900	8203700210	18300	18230	18340	18230	4570
473	20241018	104800	8119987990	18250	18180	18280	18180	2895
474	20241018	104700	8067180770	18200	18300	18300	18180	14973
475	20241018	104600	7794085640	18300	18360	18360	18300	5263
476	20241018	104500	7697670110	18360	18380	18410	18350	4109
477	20241018	104400	7622229040	18400	18450	18460	18360	8957
478	20241018	104300	7457641740	18440	18420	18470	18380	9176
479	20241018	104200	7288670200	18420	18470	18470	18420	1895
480	20241018	104100	7253712400	18490	18460	18540	18450	4591
481	20241018	104000	7168745970	18460	18520	18530	18460	14819
482	20241018	103900	6894715460	18540	18530	18540	18510	4899
483	20241018	103800	6804014410	18530	18570	18590	18530	4523
484	20241018	103700	6720125850	18590	18600	18600	18560	613
485	20241018	103600	6708738860	18600	18600	18600	18560	13458
486	20241018	103500	6458722280	18590	18660	18660	18590	1298
487	20241018	103400	6434550290	18650	18600	18660	18600	1706
488	20241018	103300	6402773670	18610	18600	18610	18590	479
489	20241018	103200	6393862950	18580	18600	18640	18580	1997
490	20241018	103100	6356720960	18590	18620	18620	18570	3904
491	20241018	103000	6284123490	18620	18660	18700	18620	2192
492	20241018	102900	6243255920	18650	18690	18690	18650	1792
493	20241018	102800	6209813930	18660	18670	18680	18660	283
494	20241018	102700	6204532310	18660	18650	18700	18650	427
495	20241018	102600	6196559870	18650	18720	18720	18650	3181
496	20241018	102500	6137061250	18730	18730	18740	18730	826
497	20241018	102400	6121590070	18740	18770	18770	18740	468
498	20241018	102300	6112811280	18750	18730	18760	18730	404
499	20241018	102200	6105235410	18730	18720	18750	18720	260
500	20241018	102100	6100364500	18720	18740	18760	18700	1090
501	20241018	102000	6079950730	18750	18790	18790	18750	357
502	20241018	101900	6073245060	18790	18820	18840	18790	2942
503	20241018	101800	6017940000	18830	18840	18850	18790	1127
504	20241018	101700	5996732070	18830	18790	18850	18790	780
505	20241018	101600	5982063800	18800	18790	18800	18730	754
506	20241018	101500	5967894990	18790	18690	18790	18640	1507
507	20241018	101400	5939692620	18690	18720	18720	18640	427
508	20241018	101300	5931724170	18680	18640	18680	18540	3768
509	20241018	101200	5861612560	18650	18620	18690	18570	14025
510	20241018	101100	5600780840	18680	18640	18680	18620	1297
511	20241018	101000	5576620150	18630	18690	18730	18630	3572
512	20241018	100900	5509933230	18730	18690	18730	18690	3902
513	20241018	100800	5436982320	18700	18750	18750	18680	5598
514	20241018	100700	5332240830	18750	18790	18800	18750	5168
515	20241018	100600	5235255370	18800	18800	18800	18790	4105
516	20241018	100500	5158085960	18800	18790	18800	18790	866
517	20241018	100400	5141813380	18800	18770	18800	18770	679
518	20241018	100300	5129061540	18780	18810	18820	18770	6709
519	20241018	100200	5003004560	18810	18810	18820	18810	456
520	20241018	100100	4994426050	18820	18820	18820	18790	423
521	20241018	100000	4986470680	18830	18840	18840	18790	4514
522	20241018	095900	4901626190	18840	18850	18850	18790	10298
523	20241018	095800	4707992230	18850	18890	18890	18850	544
524	20241018	095700	4697727110	18890	18950	18950	18890	2326
525	20241018	095600	4653770960	18950	18950	18950	18880	4585
526	20241018	095500	4567112510	18940	18900	18940	18840	1016
527	20241018	095400	4547912240	18910	18840	18910	18840	1374
528	20241018	095300	4521980380	18840	18870	18880	18840	468
529	20241018	095200	4513152510	18880	18860	18880	18800	832
530	20241018	095100	4497467530	18860	18770	18870	18770	1042
531	20241018	095000	4477873880	18770	18810	18810	18770	4950
532	20241018	094900	4384831490	18820	18830	18830	18820	2489
533	20241018	094800	4337985300	18820	18860	18860	18820	3014
534	20241018	094700	4281214390	18860	18890	18890	18850	1547
535	20241018	094600	4252018990	18890	18900	18900	18880	801
536	20241018	094500	4236890940	18900	18900	18900	18880	1674
537	20241018	094400	4205262800	18900	18940	18940	18900	267
538	20241018	094300	4200214040	18940	18950	18950	18940	195
539	20241018	094200	4196520630	18950	18920	18950	18910	475
540	20241018	094100	4187534720	18920	19040	19040	18920	2095
541	20241018	094000	4147785080	19040	18960	19050	18950	1815
542	20241018	093900	4113331910	18960	18910	18960	18880	1542
543	20241018	093800	4084144660	18910	18910	18910	18850	39
544	20241018	093700	4083408730	18840	18850	18900	18840	3515
545	20241018	093600	4017118970	18850	18900	18900	18850	662
546	20241018	093500	4004631450	18920	18900	18930	18860	787
547	20241018	093400	3989765370	18900	18920	18920	18900	316
548	20241018	093300	3983792730	18920	18960	18960	18890	866
549	20241018	093200	3967412580	18960	18900	18970	18900	539
550	20241018	093100	3957210740	18850	18850	18900	18840	977
551	20241018	093000	3938782690	18850	18810	18860	18810	4666
552	20241018	092900	3850941550	18810	18840	18850	18810	2618
553	20241018	092800	3801652800	18840	18970	18970	18840	3919
554	20241018	092700	3727616390	18990	18990	18990	18980	2518
555	20241018	092600	3679824140	18990	19020	19020	18990	265
556	20241018	092500	3674790090	19000	19000	19030	18980	1503
557	20241018	092400	3646237480	19000	19010	19040	18960	5756
558	20241018	092300	3536873880	19040	18980	19070	18960	3966
559	20241018	092200	3461537190	18980	18900	18980	18900	574
560	20241018	092100	3450666290	18860	18860	18910	18850	2078
561	20241018	092000	3411422480	18860	18810	18900	18800	6617
562	20241018	091900	3286786370	18810	18930	18930	18790	10664
563	20241018	091800	3085804450	18930	18920	18940	18910	5705
564	20241018	091700	2977894020	18920	18960	18960	18910	7950
565	20241018	091600	2827342090	19000	19020	19070	18960	4694
566	20241018	091500	2738142690	19060	19080	19080	19020	5804
567	20241018	091400	2627547910	19110	19020	19200	19010	3353
568	20241018	091300	2563483810	19090	19030	19090	19000	5073
569	20241018	091200	2467008380	19020	19030	19050	19000	10150
570	20241018	091100	2273928600	19040	19060	19080	19020	6542
571	20241018	091000	2149405910	19040	19060	19070	19030	3638
572	20241018	090900	2080129440	19050	19140	19140	19010	7117
573	20241018	090800	1944570030	19110	19280	19360	19110	20307
574	20241018	090700	1554183200	19280	19250	19300	19250	1478
575	20241018	090600	1525704700	19250	19260	19290	19240	2974
576	20241018	090500	1468429500	19260	19280	19320	19250	2309
577	20241018	090400	1423953220	19250	19320	19330	19220	8734
578	20241018	090300	1255644430	19320	19380	19390	19300	12443
579	20241018	090200	1015133650	19400	19500	19600	19380	9967
580	20241018	090100	821293780	19550	19440	19690	19440	16003
581	20241018	090000	508227470	19440	19380	19440	19330	25904