KissMeData/099190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201000	2568594050	19100	19100	19100	19100	5007
3	20241015	200900	2568594050	19100	19100	19100	19100	0
4	20241015	200800	2568594050	19100	19100	19100	19100	0
5	20241015	200700	2568594050	19100	19100	19100	19100	0
6	20241015	200600	2568594050	19100	19100	19100	19100	0
7	20241015	200500	2568594050	19100	19100	19100	19100	0
8	20241015	200400	2568594050	19100	19100	19100	19100	0
9	20241015	200300	2568594050	19100	19100	19100	19100	0
10	20241015	200200	2568594050	19100	19100	19100	19100	0
11	20241015	200100	2568594050	19100	19100	19100	19100	0
12	20241015	200000	2568594050	19100	19100	19100	19100	0
13	20241015	195900	2568594050	19100	19100	19100	19100	0
14	20241015	195800	2568594050	19100	19100	19100	19100	0
15	20241015	195700	2568594050	19100	19100	19100	19100	0
16	20241015	195600	2568594050	19100	19100	19100	19100	0
17	20241015	195500	2568594050	19100	19100	19100	19100	0
18	20241015	195400	2568594050	19100	19100	19100	19100	0
19	20241015	195300	2568594050	19100	19100	19100	19100	0
20	20241015	195200	2568594050	19100	19100	19100	19100	0
21	20241015	195100	2568594050	19100	19100	19100	19100	0
22	20241015	195000	2568594050	19100	19100	19100	19100	0
23	20241015	194900	2568594050	19100	19100	19100	19100	0
24	20241015	194800	2568594050	19100	19100	19100	19100	0
25	20241015	194700	2568594050	19100	19100	19100	19100	0
26	20241015	194600	2568594050	19100	19100	19100	19100	0
27	20241015	194500	2568594050	19100	19100	19100	19100	0
28	20241015	194400	2568594050	19100	19100	19100	19100	0
29	20241015	194300	2568594050	19100	19100	19100	19100	0
30	20241015	194200	2568594050	19100	19100	19100	19100	0
31	20241015	194100	2568594050	19100	19100	19100	19100	0
32	20241015	194000	2568594050	19100	19100	19100	19100	5007
33	20241015	193900	2568594050	19100	19100	19100	19100	0
34	20241015	193800	2568594050	19100	19100	19100	19100	0
35	20241015	193700	2568594050	19100	19100	19100	19100	0
36	20241015	193600	2568594050	19100	19100	19100	19100	0
37	20241015	193500	2568594050	19100	19100	19100	19100	0
38	20241015	193400	2568594050	19100	19100	19100	19100	0
39	20241015	193300	2568594050	19100	19100	19100	19100	0
40	20241015	193200	2568594050	19100	19100	19100	19100	0
41	20241015	193100	2568594050	19100	19100	19100	19100	0
42	20241015	193000	2568594050	19100	19100	19100	19100	0
43	20241015	192900	2568594050	19100	19100	19100	19100	0
44	20241015	192800	2568594050	19100	19100	19100	19100	0
45	20241015	192700	2568594050	19100	19100	19100	19100	0
46	20241015	192600	2568594050	19100	19100	19100	19100	0
47	20241015	192500	2568594050	19100	19100	19100	19100	0
48	20241015	192400	2568594050	19100	19100	19100	19100	0
49	20241015	192300	2568594050	19100	19100	19100	19100	0
50	20241015	192200	2568594050	19100	19100	19100	19100	0
51	20241015	192100	2568594050	19100	19100	19100	19100	0
52	20241015	192000	2568594050	19100	19100	19100	19100	0
53	20241015	191900	2568594050	19100	19100	19100	19100	0
54	20241015	191800	2568594050	19100	19100	19100	19100	0
55	20241015	191700	2568594050	19100	19100	19100	19100	0
56	20241015	191600	2568594050	19100	19100	19100	19100	0
57	20241015	191500	2568594050	19100	19100	19100	19100	0
58	20241015	191400	2568594050	19100	19100	19100	19100	0
59	20241015	191300	2568594050	19100	19100	19100	19100	0
60	20241015	191200	2568594050	19100	19100	19100	19100	0
61	20241015	191100	2568594050	19100	19100	19100	19100	0
62	20241015	191000	2568594050	19100	19100	19100	19100	5007
63	20241015	190900	2568594050	19100	19100	19100	19100	0
64	20241015	190800	2568594050	19100	19100	19100	19100	0
65	20241015	190700	2568594050	19100	19100	19100	19100	0
66	20241015	190600	2568594050	19100	19100	19100	19100	0
67	20241015	190500	2568594050	19100	19100	19100	19100	0
68	20241015	190400	2568594050	19100	19100	19100	19100	0
69	20241015	190300	2568594050	19100	19100	19100	19100	0
70	20241015	190200	2568594050	19100	19100	19100	19100	0
71	20241015	190100	2568594050	19100	19100	19100	19100	0
72	20241015	190000	2568594050	19100	19100	19100	19100	0
73	20241015	185900	2568594050	19100	19100	19100	19100	0
74	20241015	185800	2568594050	19100	19100	19100	19100	0
75	20241015	185700	2568594050	19100	19100	19100	19100	0
76	20241015	185600	2568594050	19100	19100	19100	19100	0
77	20241015	185500	2568594050	19100	19100	19100	19100	0
78	20241015	185400	2568594050	19100	19100	19100	19100	0
79	20241015	185300	2568594050	19100	19100	19100	19100	0
80	20241015	185200	2568594050	19100	19100	19100	19100	0
81	20241015	185100	2568594050	19100	19100	19100	19100	0
82	20241015	185000	2568594050	19100	19100	19100	19100	0
83	20241015	184900	2568594050	19100	19100	19100	19100	0
84	20241015	184800	2568594050	19100	19100	19100	19100	0
85	20241015	184700	2568594050	19100	19100	19100	19100	0
86	20241015	184600	2568594050	19100	19100	19100	19100	0
87	20241015	184500	2568594050	19100	19100	19100	19100	0
88	20241015	184400	2568594050	19100	19100	19100	19100	0
89	20241015	184300	2568594050	19100	19100	19100	19100	0
90	20241015	184200	2568594050	19100	19100	19100	19100	0
91	20241015	184100	2568594050	19100	19100	19100	19100	0
92	20241015	184000	2568594050	19100	19100	19100	19100	5007
93	20241015	183900	2568594050	19100	19100	19100	19100	0
94	20241015	183800	2568594050	19100	19100	19100	19100	0
95	20241015	183700	2568594050	19100	19100	19100	19100	0
96	20241015	183600	2568594050	19100	19100	19100	19100	0
97	20241015	183500	2568594050	19100	19100	19100	19100	0
98	20241015	183400	2568594050	19100	19100	19100	19100	0
99	20241015	183300	2568594050	19100	19100	19100	19100	0
100	20241015	183200	2568594050	19100	19100	19100	19100	0
101	20241015	183100	2568594050	19100	19100	19100	19100	0
102	20241015	183000	2568594050	19100	19100	19100	19100	0
103	20241015	182900	2568594050	19100	19100	19100	19100	0
104	20241015	182800	2568594050	19100	19100	19100	19100	0
105	20241015	182700	2568594050	19100	19100	19100	19100	0
106	20241015	182600	2568594050	19100	19100	19100	19100	0
107	20241015	182500	2568594050	19100	19100	19100	19100	0
108	20241015	182400	2568594050	19100	19100	19100	19100	0
109	20241015	182300	2568594050	19100	19100	19100	19100	0
110	20241015	182200	2568594050	19100	19100	19100	19100	0
111	20241015	182100	2568594050	19100	19100	19100	19100	0
112	20241015	182000	2568594050	19100	19100	19100	19100	0
113	20241015	181900	2568594050	19100	19100	19100	19100	0
114	20241015	181800	2568594050	19100	19100	19100	19100	0
115	20241015	181700	2568594050	19100	19100	19100	19100	0
116	20241015	181600	2568594050	19100	19100	19100	19100	0
117	20241015	181500	2568594050	19100	19100	19100	19100	0
118	20241015	181400	2568594050	19100	19100	19100	19100	0
119	20241015	181300	2568594050	19100	19100	19100	19100	0
120	20241015	181200	2568594050	19100	19100	19100	19100	0
121	20241015	181100	2568594050	19100	19100	19100	19100	0
122	20241015	181000	2568594050	19100	19100	19100	19100	5007
123	20241015	180900	2568594050	19100	19100	19100	19100	0
124	20241015	180800	2568594050	19100	19100	19100	19100	0
125	20241015	180700	2568594050	19100	19100	19100	19100	0
126	20241015	180600	2568594050	19100	19100	19100	19100	0
127	20241015	180500	2568594050	19100	19100	19100	19100	0
128	20241015	180400	2568594050	19100	19100	19100	19100	0
129	20241015	180300	2568594050	19100	19100	19100	19100	0
130	20241015	180200	2568594050	19100	19100	19100	19100	0
131	20241015	180100	2568594050	19100	19100	19100	19100	0
132	20241015	180000	2568594050	19100	19100	19100	19100	0
133	20241015	175900	2568594050	19100	19100	19100	19100	0
134	20241015	175800	2568594050	19100	19100	19100	19100	0
135	20241015	175700	2568594050	19100	19100	19100	19100	0
136	20241015	175600	2568594050	19100	19100	19100	19100	0
137	20241015	175500	2568594050	19100	19100	19100	19100	0
138	20241015	175400	2568594050	19100	19100	19100	19100	0
139	20241015	175300	2568594050	19100	19100	19100	19100	0
140	20241015	175200	2568594050	19100	19100	19100	19100	0
141	20241015	175100	2568594050	19100	19100	19100	19100	0
142	20241015	175000	2568594050	19100	19100	19100	19100	0
143	20241015	174900	2568594050	19100	19100	19100	19100	0
144	20241015	174800	2568594050	19100	19100	19100	19100	0
145	20241015	174700	2568594050	19100	19100	19100	19100	0
146	20241015	174600	2568594050	19100	19100	19100	19100	0
147	20241015	174500	2568594050	19100	19100	19100	19100	0
148	20241015	174400	2568594050	19100	19100	19100	19100	0
149	20241015	174300	2568594050	19100	19100	19100	19100	0
150	20241015	174200	2568594050	19100	19100	19100	19100	0
151	20241015	174100	2568594050	19100	19100	19100	19100	0
152	20241015	174000	2568594050	19100	19100	19100	19100	5007
153	20241015	173900	2568594050	19100	19100	19100	19100	0
154	20241015	173800	2568594050	19100	19100	19100	19100	0
155	20241015	173700	2568594050	19100	19100	19100	19100	0
156	20241015	173600	2568594050	19100	19100	19100	19100	0
157	20241015	173500	2568594050	19100	19100	19100	19100	0
158	20241015	173400	2568594050	19100	19100	19100	19100	0
159	20241015	173300	2568594050	19100	19100	19100	19100	0
160	20241015	173200	2568594050	19100	19100	19100	19100	0
161	20241015	173100	2568594050	19100	19100	19100	19100	0
162	20241015	173000	2568594050	19100	19100	19100	19100	0
163	20241015	172900	2568594050	19100	19100	19100	19100	0
164	20241015	172800	2568594050	19100	19100	19100	19100	0
165	20241015	172700	2568594050	19100	19100	19100	19100	0
166	20241015	172600	2568594050	19100	19100	19100	19100	0
167	20241015	172500	2568594050	19100	19100	19100	19100	0
168	20241015	172400	2568594050	19100	19100	19100	19100	0
169	20241015	172300	2568594050	19100	19100	19100	19100	0
170	20241015	172200	2568594050	19100	19100	19100	19100	0
171	20241015	172100	2568594050	19100	19100	19100	19100	0
172	20241015	172000	2568594050	19100	19100	19100	19100	0
173	20241015	171900	2568594050	19100	19100	19100	19100	0
174	20241015	171800	2568594050	19100	19100	19100	19100	0
175	20241015	171700	2568594050	19100	19100	19100	19100	0
176	20241015	171600	2568594050	19100	19100	19100	19100	0
177	20241015	171500	2568594050	19100	19100	19100	19100	0
178	20241015	171400	2568594050	19100	19100	19100	19100	0
179	20241015	171300	2568594050	19100	19100	19100	19100	0
180	20241015	171200	2568594050	19100	19100	19100	19100	0
181	20241015	171100	2568594050	19100	19100	19100	19100	0
182	20241015	171000	2568594050	19100	19100	19100	19100	5007
183	20241015	170900	2568594050	19100	19100	19100	19100	0
184	20241015	170800	2568594050	19100	19100	19100	19100	0
185	20241015	170700	2568594050	19100	19100	19100	19100	0
186	20241015	170600	2568594050	19100	19100	19100	19100	0
187	20241015	170500	2568594050	19100	19100	19100	19100	0
188	20241015	170400	2568594050	19100	19100	19100	19100	0
189	20241015	170300	2568594050	19100	19100	19100	19100	0
190	20241015	170200	2568594050	19100	19100	19100	19100	0
191	20241015	170100	2568594050	19100	19100	19100	19100	0
192	20241015	170000	2568594050	19100	19100	19100	19100	0
193	20241015	165900	2568594050	19100	19100	19100	19100	0
194	20241015	165800	2568594050	19100	19100	19100	19100	0
195	20241015	165700	2568594050	19100	19100	19100	19100	0
196	20241015	165600	2568594050	19100	19100	19100	19100	0
197	20241015	165500	2568594050	19100	19100	19100	19100	0
198	20241015	165400	2568594050	19100	19100	19100	19100	0
199	20241015	165300	2568594050	19100	19100	19100	19100	0
200	20241015	165200	2568594050	19100	19100	19100	19100	0
201	20241015	165100	2568594050	19100	19100	19100	19100	0
202	20241015	165000	2568594050	19100	19100	19100	19100	0
203	20241015	164900	2568594050	19100	19100	19100	19100	0
204	20241015	164800	2568594050	19100	19100	19100	19100	0
205	20241015	164700	2568594050	19100	19100	19100	19100	0
206	20241015	164600	2568594050	19100	19100	19100	19100	0
207	20241015	164500	2568594050	19100	19100	19100	19100	0
208	20241015	164400	2568594050	19100	19100	19100	19100	0
209	20241015	164300	2568594050	19100	19100	19100	19100	0
210	20241015	164200	2568594050	19100	19100	19100	19100	0
211	20241015	164100	2568594050	19100	19100	19100	19100	0
212	20241015	164000	2568594050	19100	19100	19100	19100	5007
213	20241015	163900	2568594050	19100	19100	19100	19100	0
214	20241015	163800	2568594050	19100	19100	19100	19100	0
215	20241015	163700	2568594050	19100	19100	19100	19100	0
216	20241015	163600	2568594050	19100	19100	19100	19100	0
217	20241015	163500	2568594050	19100	19100	19100	19100	0
218	20241015	163400	2568594050	19100	19100	19100	19100	0
219	20241015	163300	2568594050	19100	19100	19100	19100	0
220	20241015	163200	2568594050	19100	19100	19100	19100	0
221	20241015	163100	2568594050	19100	19100	19100	19100	0
222	20241015	163000	2568594050	19100	19100	19100	19100	0
223	20241015	162900	2568594050	19100	19100	19100	19100	0
224	20241015	162800	2568594050	19100	19100	19100	19100	0
225	20241015	162700	2568594050	19100	19100	19100	19100	0
226	20241015	162600	2568594050	19100	19100	19100	19100	0
227	20241015	162500	2568594050	19100	19100	19100	19100	0
228	20241015	162400	2568594050	19100	19100	19100	19100	0
229	20241015	162300	2568594050	19100	19100	19100	19100	0
230	20241015	162200	2568594050	19100	19100	19100	19100	0
231	20241015	162100	2568594050	19100	19100	19100	19100	0
232	20241015	162000	2568594050	19100	19100	19100	19100	0
233	20241015	161900	2568594050	19100	19100	19100	19100	0
234	20241015	161800	2568594050	19100	19100	19100	19100	0
235	20241015	161700	2568594050	19100	19100	19100	19100	0
236	20241015	161600	2568594050	19100	19100	19100	19100	0
237	20241015	161500	2568594050	19100	19100	19100	19100	0
238	20241015	161400	2568594050	19100	19100	19100	19100	0
239	20241015	161300	2568594050	19100	19100	19100	19100	0
240	20241015	161200	2568594050	19100	19100	19100	19100	0
241	20241015	161100	2568594050	19100	19100	19100	19100	0
242	20241015	161000	2568594050	19100	19100	19100	19100	5007
243	20241015	160900	2568594050	19100	19100	19100	19100	0
244	20241015	160800	2568594050	19100	19100	19100	19100	0
245	20241015	160700	2568594050	19100	19100	19100	19100	0
246	20241015	160600	2568594050	19100	19100	19100	19100	0
247	20241015	160500	2568594050	19100	19100	19100	19100	0
248	20241015	160400	2568594050	19100	19100	19100	19100	0
249	20241015	160300	2568594050	19100	19100	19100	19100	0
250	20241015	160200	2568594050	19100	19100	19100	19100	0
251	20241015	160100	2568594050	19100	19100	19100	19100	0
252	20241015	160000	2568594050	19100	19100	19100	19100	0
253	20241015	155900	2568594050	19100	19100	19100	19100	0
254	20241015	155800	2568594050	19100	19100	19100	19100	0
255	20241015	155700	2568594050	19100	19100	19100	19100	0
256	20241015	155600	2568594050	19100	19100	19100	19100	0
257	20241015	155500	2568594050	19100	19100	19100	19100	0
258	20241015	155400	2568594050	19100	19100	19100	19100	0
259	20241015	155300	2568594050	19100	19100	19100	19100	0
260	20241015	155200	2568594050	19100	19100	19100	19100	0
261	20241015	155100	2568594050	19100	19100	19100	19100	0
262	20241015	155000	2568594050	19100	19100	19100	19100	0
263	20241015	154900	2568594050	19100	19100	19100	19100	0
264	20241015	154800	2568594050	19100	19100	19100	19100	0
265	20241015	154700	2568594050	19100	19100	19100	19100	0
266	20241015	154600	2568594050	19100	19100	19100	19100	0
267	20241015	154500	2568594050	19100	19100	19100	19100	0
268	20241015	154400	2568594050	19100	19100	19100	19100	0
269	20241015	154300	2568594050	19100	19100	19100	19100	0
270	20241015	154200	2568594050	19100	19100	19100	19100	0
271	20241015	154100	2568594050	19100	19100	19100	19100	0
272	20241015	154000	2568594050	19100	19100	19100	19100	5007
273	20241015	153900	2568594050	19100	19100	19100	19100	0
274	20241015	153800	2568594050	19100	19100	19100	19100	0
275	20241015	153700	2568594050	19100	19100	19100	19100	0
276	20241015	153600	2568594050	19100	19100	19100	19100	0
277	20241015	153500	2568594050	19100	19100	19100	19100	0
278	20241015	153400	2568594050	19100	19100	19100	19100	0
279	20241015	153300	2568594050	19100	19100	19100	19100	0
280	20241015	153200	2568594050	19100	19100	19100	19100	0
281	20241015	153100	2568594050	19100	19100	19100	19100	0
282	20241015	153000	2568594050	19100	19100	19100	19100	5007
283	20241015	152900	2472960350	19050	19050	19050	19050	0
284	20241015	152800	2472960350	19050	19050	19050	19050	0
285	20241015	152700	2472960350	19050	19050	19050	19050	0
286	20241015	152600	2472960350	19050	19050	19050	19050	0
287	20241015	152500	2472960350	19050	19050	19050	19050	0
288	20241015	152400	2472960350	19050	19050	19050	19050	0
289	20241015	152300	2472960350	19050	19050	19050	19050	0
290	20241015	152200	2472960350	19050	19050	19050	19050	0
291	20241015	152100	2472960350	19050	19050	19050	19050	0
292	20241015	152000	2472960350	19050	19050	19050	19050	0
293	20241015	151900	2472960350	19050	19080	19080	19050	1126
294	20241015	151800	2451478120	19090	19110	19110	19090	856
295	20241015	151700	2435123990	19110	19100	19120	19100	1109
296	20241015	151600	2413935790	19110	19130	19130	19100	879
297	20241015	151500	2397135950	19140	19140	19140	19120	636
298	20241015	151400	2384969040	19160	19180	19180	19160	1005
299	20241015	151300	2365699350	19190	19160	19190	19160	1333
300	20241015	151200	2340138960	19170	19160	19170	19150	1305
301	20241015	151100	2315124740	19160	19180	19180	19160	371
302	20241015	151000	2308009600	19180	19170	19230	19170	7718
303	20241015	150900	2159842900	19160	19110	19160	19110	3294
304	20241015	150800	2096802510	19110	19070	19110	19070	739
305	20241015	150700	2082689370	19070	19060	19070	19060	484
306	20241015	150600	2073462890	19060	19040	19060	19040	1739
307	20241015	150500	2040336880	19050	19050	19050	19050	0
308	20241015	150400	2040336880	19050	19050	19050	19050	10
309	20241015	150300	2040146380	19050	19050	19050	19050	122
310	20241015	150200	2037822280	19050	19050	19050	19050	137
311	20241015	150100	2035212430	19050	19060	19060	19050	436
312	20241015	150000	2026906490	19050	19050	19050	19050	169
313	20241015	145900	2023687040	19050	19050	19060	19050	31
314	20241015	145800	2023096250	19070	19060	19070	19060	68
315	20241015	145700	2021800110	19050	19050	19050	19050	216
316	20241015	145600	2017685310	19050	19060	19060	19050	20
317	20241015	145500	2017304230	19060	19050	19060	19050	329
318	20241015	145400	2011036190	19050	19050	19050	19050	3
319	20241015	145300	2010979040	19060	19070	19070	19060	350
320	20241015	145200	2004306570	19080	19070	19080	19070	63
321	20241015	145100	2003104540	19080	19110	19110	19080	116
322	20241015	145000	2000887890	19110	19100	19110	19070	170
323	20241015	144900	1997642250	19100	19080	19100	19070	1188
324	20241015	144800	1974960180	19080	19000	19080	19000	2599
325	20241015	144700	1925499340	18990	18940	19000	18930	141
326	20241015	144600	1922823190	18990	18990	19000	18990	12
327	20241015	144500	1922595240	18930	18980	18980	18930	55
328	20241015	144400	1921552340	18940	18920	18940	18920	157
329	20241015	144300	1918579620	18920	18920	18920	18920	20
330	20241015	144200	1918201220	18920	18920	18920	18920	15
331	20241015	144100	1917917420	18920	18900	18920	18900	37
332	20241015	144000	1917217480	18900	18900	18900	18900	12
333	20241015	143900	1916990680	18900	18920	18920	18900	29
334	20241015	143800	1916442120	18930	18930	18930	18930	41
335	20241015	143700	1915665990	18930	18920	18930	18920	258
336	20241015	143600	1910782080	18920	18900	18920	18900	41
337	20241015	143500	1910006960	18900	18900	18900	18900	750
338	20241015	143400	1895831960	18900	18900	18900	18900	160
339	20241015	143300	1892807960	18900	18900	18900	18900	416
340	20241015	143200	1884945560	18930	18930	18930	18930	762
341	20241015	143100	1870520900	18930	18930	18930	18930	8
342	20241015	143000	1870369460	18930	18940	18940	18930	118
343	20241015	142900	1868135570	18980	18980	18980	18980	28
344	20241015	142800	1867604130	18980	18980	18980	18970	1755
345	20241015	142700	1834294440	18980	18960	19000	18960	587
346	20241015	142600	1823150060	18960	18930	18960	18930	425
347	20241015	142500	1815101730	18930	18930	18930	18930	800
348	20241015	142400	1799957730	18900	18920	18920	18900	31
349	20241015	142300	1799371290	18920	18910	18920	18910	625
350	20241015	142200	1787546680	18900	18900	18900	18900	27
351	20241015	142100	1787036380	18900	18940	18940	18900	363
352	20241015	142000	1780168640	18930	18930	18930	18930	0
353	20241015	141900	1780168640	18930	18930	18930	18930	27
354	20241015	141800	1779657530	18930	18930	18930	18930	0
355	20241015	141700	1779657530	18930	18930	18930	18930	11
356	20241015	141600	1779449300	18940	18940	18940	18940	0
357	20241015	141500	1779449300	18940	18940	18940	18940	3
358	20241015	141400	1779392480	18940	18930	18940	18930	20
359	20241015	141300	1779013860	18950	18950	18950	18950	4
360	20241015	141200	1778938060	18950	18950	18960	18950	85
361	20241015	141100	1777327300	18950	18950	18950	18950	46
362	20241015	141000	1776455600	18950	18930	18950	18930	26
363	20241015	140900	1775963400	18950	18950	18950	18950	265
364	20241015	140800	1770941650	18920	18910	18920	18910	195
365	20241015	140700	1767252800	18920	18920	18920	18920	0
366	20241015	140600	1767252800	18920	18920	18920	18920	55
367	20241015	140500	1766212200	18920	18920	18920	18920	0
368	20241015	140400	1766212200	18920	18890	18920	18890	41
369	20241015	140300	1765437450	18890	18890	18890	18890	39
370	20241015	140200	1764700740	18900	18890	18900	18890	46
371	20241015	140100	1763831600	18870	18870	18870	18870	1
372	20241015	140000	1763812730	18870	18880	18890	18870	605
373	20241015	135900	1752390000	18880	18880	18880	18880	1
374	20241015	135800	1752371120	18870	18870	18870	18870	386
375	20241015	135700	1745087300	18890	18890	18890	18890	0
376	20241015	135600	1745087300	18890	18890	18890	18890	1
377	20241015	135500	1745068410	18890	18890	18890	18890	1
378	20241015	135400	1745049520	18860	18860	18860	18860	28
379	20241015	135300	1744521440	18860	18860	18860	18860	1
380	20241015	135200	1744502580	18860	18860	18860	18860	30
381	20241015	135100	1743936780	18860	18860	18860	18860	27
382	20241015	135000	1743427560	18860	18860	18860	18850	51
383	20241015	134900	1742466180	18900	18900	18900	18900	3
384	20241015	134800	1742409480	18850	18850	18850	18850	54
385	20241015	134700	1741391580	18870	18870	18870	18870	2
386	20241015	134600	1741353840	18850	18850	18850	18850	5
387	20241015	134500	1741259590	18850	18850	18850	18850	27
388	20241015	134400	1740750640	18850	18930	18930	18850	5433
389	20241015	134300	1638197770	18950	18920	18950	18920	130
390	20241015	134200	1635735530	18920	18920	18920	18920	27
391	20241015	134100	1635224690	18920	18920	18920	18920	4
392	20241015	134000	1635149010	18920	18920	18920	18920	0
393	20241015	133900	1635149010	18920	18920	18920	18920	0
394	20241015	133800	1635149010	18920	18920	18920	18920	27
395	20241015	133700	1634638170	18920	18920	18920	18920	0
396	20241015	133600	1634638170	18920	18950	18950	18920	224
397	20241015	133500	1630399370	18970	18970	18970	18970	0
398	20241015	133400	1630399370	18970	18970	18970	18970	0
399	20241015	133300	1630399370	18970	18970	18970	18970	30
400	20241015	133200	1629830270	18970	18970	18970	18970	100
401	20241015	133100	1627933270	18960	18960	18960	18960	170
402	20241015	133000	1624710070	18920	18920	18920	18920	3
403	20241015	132900	1624653310	18920	18920	18920	18920	26
404	20241015	132800	1624161390	18920	18910	18920	18910	616
405	20241015	132700	1612509770	18900	18900	18900	18900	0
406	20241015	132600	1612509770	18900	18900	18900	18900	164
407	20241015	132500	1609410170	18900	18900	18900	18900	25
408	20241015	132400	1608937670	18900	18900	18900	18900	700
409	20241015	132300	1595707670	18910	18920	18920	18910	23
410	20241015	132200	1595272670	18920	18900	18920	18900	38
411	20241015	132100	1594554450	18910	18910	18910	18910	10
412	20241015	132000	1594365350	18900	18910	18910	18900	28
413	20241015	131900	1593836050	18900	18900	18900	18900	103
414	20241015	131800	1591889350	18910	18910	18910	18910	77
415	20241015	131700	1590433280	18920	18920	18920	18920	0
416	20241015	131600	1590433280	18920	18920	18920	18920	0
417	20241015	131500	1590433280	18920	18920	18920	18920	10
418	20241015	131400	1590244080	18920	18920	18920	18920	0
419	20241015	131300	1590244080	18920	18920	18920	18920	0
420	20241015	131200	1590244080	18920	18920	18920	18920	0
421	20241015	131100	1590244080	18920	18910	18920	18910	144
422	20241015	131000	1587519860	18900	18900	18900	18900	27
423	20241015	130900	1587009560	18900	18910	18910	18900	4
424	20241015	130800	1586933950	18900	18900	18900	18900	0
425	20241015	130700	1586933950	18900	18920	18920	18900	418
426	20241015	130600	1579032790	18910	18910	18910	18910	236
427	20241015	130500	1574570030	18910	18910	18910	18910	0
428	20241015	130400	1574570030	18910	18910	18910	18910	187
429	20241015	130300	1571033860	18910	18910	18910	18910	0
430	20241015	130200	1571033860	18910	18930	18930	18910	20
431	20241015	130100	1570655600	18920	18920	18930	18920	15
432	20241015	130000	1570371740	18920	18920	18920	18920	2
433	20241015	125900	1570333900	18920	18920	18920	18920	30
434	20241015	125800	1569766300	18920	18930	18930	18920	178
435	20241015	125700	1566397530	18930	18930	18930	18930	154
436	20241015	125600	1563482310	18970	18950	18970	18930	337
437	20241015	125500	1557100160	18950	18950	18950	18950	2
438	20241015	125400	1557062260	18970	18970	18970	18970	0
439	20241015	125300	1557062260	18970	18930	18970	18930	520
440	20241015	125200	1547198660	18970	18970	18970	18970	6
441	20241015	125100	1547084840	18970	18970	18970	18970	10
442	20241015	125000	1546895140	18970	18970	18970	18970	0
443	20241015	124900	1546895140	18970	18970	18970	18970	1
444	20241015	124800	1546876170	19000	19000	19000	19000	0
445	20241015	124700	1546876170	19000	19000	19000	19000	0
446	20241015	124600	1546876170	19000	19000	19000	19000	0
447	20241015	124500	1546876170	19000	19000	19000	19000	0
448	20241015	124400	1546876170	19000	18940	19000	18940	30
449	20241015	124300	1546307400	18940	18960	18960	18940	7
450	20241015	124200	1546174700	18960	18960	18960	18960	68
451	20241015	124100	1544885420	18950	18950	18950	18950	21
452	20241015	124000	1544487470	18950	18950	18950	18950	4
453	20241015	123900	1544411670	18960	18960	18960	18960	10
454	20241015	123800	1544222070	18960	18960	18960	18960	4
455	20241015	123700	1544146230	18950	18950	18950	18950	2
456	20241015	123600	1544108330	18960	18960	18960	18960	1
457	20241015	123500	1544089370	18960	18950	18960	18950	9
458	20241015	123400	1543918750	18960	18960	18960	18960	3
459	20241015	123300	1543861870	18930	18950	18950	18930	87
460	20241015	123200	1542214080	18950	18950	18950	18950	9
461	20241015	123100	1542043530	18930	18980	18980	18930	3
462	20241015	123000	1541986690	19000	19000	19010	19000	40
463	20241015	122900	1541226670	19000	19030	19030	19000	719
464	20241015	122800	1527549510	19020	19010	19020	19010	196
465	20241015	122700	1523821600	19000	19000	19000	19000	40
466	20241015	122600	1523061600	19000	18970	19000	18970	170
467	20241015	122500	1519834450	18970	18930	18970	18930	96
468	20241015	122400	1518016790	18950	18940	18950	18930	210
469	20241015	122300	1514041320	18940	18940	18940	18940	27
470	20241015	122200	1513529940	18940	18930	18940	18930	61
471	20241015	122100	1512374620	18920	18920	18920	18920	2
472	20241015	122000	1512336780	18920	18920	18930	18920	46
473	20241015	121900	1511466450	18920	18920	18920	18920	2
474	20241015	121800	1511428610	18920	18920	18920	18920	0
475	20241015	121700	1511428610	18920	18940	18940	18920	8
476	20241015	121600	1511277190	18930	18920	18930	18920	290
477	20241015	121500	1505788640	18920	18920	18920	18920	2
478	20241015	121400	1505750800	18920	18920	18920	18920	28
479	20241015	121300	1505221040	18920	18920	18920	18920	76
480	20241015	121200	1503783120	18930	18930	18930	18930	0
481	20241015	121100	1503783120	18930	18920	18930	18920	75
482	20241015	121000	1502364110	18920	18930	18930	18920	5
483	20241015	120900	1502269500	18920	18920	18920	18920	23
484	20241015	120800	1501834340	18920	18930	18930	18920	234
485	20241015	120700	1497405610	18930	18930	18930	18930	182
486	20241015	120600	1493960350	18930	18930	18930	18930	0
487	20241015	120500	1493960350	18930	18930	18930	18930	108
488	20241015	120400	1491915910	18930	18950	18950	18930	108
489	20241015	120300	1489871440	18940	18940	18950	18940	512
490	20241015	120200	1480174110	18950	18950	18950	18950	632
491	20241015	120100	1468197710	18950	18960	18960	18950	31
492	20241015	120000	1467610250	18970	18980	18980	18970	6
493	20241015	115900	1467496380	18980	18950	18980	18950	207
494	20241015	115800	1463571600	18960	18960	18960	18960	126
495	20241015	115700	1461182640	18960	18960	18960	18960	100
496	20241015	115600	1459286640	18960	18960	18960	18960	99
497	20241015	115500	1457409600	18990	18970	18990	18970	2
498	20241015	115400	1457371640	18970	18970	18970	18970	44
499	20241015	115300	1456536960	18980	18990	18990	18980	208
500	20241015	115200	1452589060	19030	18990	19040	18990	50
501	20241015	115100	1451639110	19040	18970	19050	18970	7
502	20241015	115000	1451505990	19060	19070	19070	19060	2
503	20241015	114900	1451467860	19080	19050	19080	19000	1137
504	20241015	114800	1429811960	19070	19070	19070	19070	5
505	20241015	114700	1429716610	19080	19100	19100	19050	83
506	20241015	114600	1428134060	19080	19080	19080	19080	220
507	20241015	114500	1423936460	19110	19100	19110	19100	110
508	20241015	114400	1421835360	19110	19100	19110	19100	645
509	20241015	114300	1409512300	19090	19070	19090	19060	559
510	20241015	114200	1398846720	19060	19040	19060	19000	1389
511	20241015	114100	1372399010	19040	19040	19040	19040	103
512	20241015	114000	1370437890	19040	19040	19040	19040	43
513	20241015	113900	1369619170	19040	19040	19040	19040	0
514	20241015	113800	1369619170	19040	19040	19050	19040	200
515	20241015	113700	1365810170	19040	19040	19040	19040	21
516	20241015	113600	1365410330	19050	19000	19050	19000	465
517	20241015	113500	1356552680	19050	19060	19060	19050	458
518	20241015	113400	1347826840	19070	19070	19070	19070	43
519	20241015	113300	1347006830	19100	19110	19110	19070	107
520	20241015	113200	1344963120	19070	19090	19100	19050	1346
521	20241015	113100	1319263750	19090	19020	19090	19020	3641
522	20241015	113000	1249929480	19030	18990	19030	18950	996
523	20241015	112900	1230994000	18990	18980	18990	18980	13
524	20241015	112800	1230747160	18990	18990	18990	18990	51
525	20241015	112700	1229778670	18990	18970	18990	18970	55
526	20241015	112600	1228735270	18930	18950	18950	18930	10
527	20241015	112500	1228545950	18930	18910	18930	18910	3
528	20241015	112400	1228489200	18910	18910	18910	18910	79
529	20241015	112300	1226995310	18980	18980	18980	18980	121
530	20241015	112200	1224698730	18970	18870	18970	18860	829
531	20241015	112100	1209006300	18850	18840	18860	18840	176
532	20241015	112000	1205688540	18840	18840	18840	18840	1
533	20241015	111900	1205669700	18860	18860	18860	18860	3
534	20241015	111800	1205613120	18860	18860	18860	18860	29
535	20241015	111700	1205066180	18830	18830	18830	18830	47
536	20241015	111600	1204181170	18830	18850	18900	18830	915
537	20241015	111500	1186903740	18830	18850	18850	18830	26
538	20241015	111400	1186413720	18850	18820	18850	18820	83
539	20241015	111300	1184851030	18810	18810	18810	18810	0
540	20241015	111200	1184851030	18810	18770	18810	18730	176
541	20241015	111100	1181543960	18770	18730	18780	18730	476
542	20241015	111000	1172619050	18720	18680	18720	18680	16
543	20241015	110900	1172319930	18690	18690	18690	18690	32
544	20241015	110800	1171721850	18740	18740	18740	18680	1199
545	20241015	110700	1149304920	18740	18720	18740	18710	63
546	20241015	110600	1148125270	18720	18740	18740	18720	196
547	20241015	110500	1144453010	18740	18740	18740	18740	77
548	20241015	110400	1143010030	18750	18730	18750	18730	50
549	20241015	110300	1142072680	18740	18740	18740	18740	0
550	20241015	110200	1142072680	18740	18710	18740	18710	70
551	20241015	110100	1140762050	18700	18730	18750	18700	97
552	20241015	110000	1138945240	18700	18730	18730	18700	177
553	20241015	105900	1135631250	18700	18700	18700	18700	27
554	20241015	105800	1135126350	18690	18700	18700	18690	600
555	20241015	105700	1123911260	18700	18700	18700	18700	0
556	20241015	105600	1123911260	18700	18750	18750	18700	90
557	20241015	105500	1122225670	18690	18760	18760	18690	35
558	20241015	105400	1121571230	18690	18750	18750	18690	31
559	20241015	105300	1120991620	18760	18720	18760	18690	88
560	20241015	105200	1119345230	18770	18770	18770	18770	0
561	20241015	105100	1119345230	18770	18740	18770	18740	58
562	20241015	105000	1118258120	18740	18690	18740	18680	308
563	20241015	104900	1112502320	18690	18690	18690	18690	20
564	20241015	104800	1112128520	18690	18690	18690	18690	0
565	20241015	104700	1112128520	18690	18690	18690	18690	56
566	20241015	104600	1111081880	18770	18690	18770	18680	68
567	20241015	104500	1109810460	18690	18690	18760	18690	855
568	20241015	104400	1093821870	18680	18690	18700	18680	437
569	20241015	104300	1085658370	18690	18680	18690	18680	63
570	20241015	104200	1084481270	18680	18670	18680	18670	424
571	20241015	104100	1076563780	18670	18670	18670	18670	3
572	20241015	104000	1076507770	18670	18670	18670	18670	319
573	20241015	103900	1070552040	18670	18670	18670	18670	12
574	20241015	103800	1070328000	18670	18670	18670	18670	50
575	20241015	103700	1069394500	18670	18670	18670	18670	294
576	20241015	103600	1063905520	18670	18670	18670	18670	160
577	20241015	103500	1060918320	18680	18670	18680	18670	18
578	20241015	103400	1060582240	18670	18670	18670	18670	79
579	20241015	103300	1059107310	18660	18670	18670	18660	8
580	20241015	103200	1058957980	18670	18670	18670	18670	9
581	20241015	103100	1058789950	18670	18660	18680	18660	93
582	20241015	103000	1057054450	18660	18660	18660	18660	100
583	20241015	102900	1055188450	18660	18660	18660	18660	0
584	20241015	102800	1055188450	18660	18660	18660	18660	84
585	20241015	102700	1053621010	18700	18660	18700	18660	2047
586	20241015	102600	1015343660	18660	18670	18670	18660	505
587	20241015	102500	1005915360	18660	18670	18670	18660	1261
588	20241015	102400	982374610	18670	18670	18670	18670	16
589	20241015	102300	982075890	18670	18670	18670	18670	5
590	20241015	102200	981982540	18660	18660	18660	18660	494
591	20241015	102100	972764500	18660	18660	18660	18660	270
592	20241015	102000	967726300	18660	18670	18670	18660	224
593	20241015	101900	963545110	18680	18700	18700	18680	530
594	20241015	101800	953636270	18700	18710	18710	18700	130
595	20241015	101700	951204550	18760	18760	18760	18760	0
596	20241015	101600	951204550	18760	18710	18760	18710	162
597	20241015	101500	948167280	18760	18760	18760	18750	696
598	20241015	101400	935114110	18760	18800	18800	18760	4
599	20241015	101300	935038950	18830	18830	18830	18830	100
600	20241015	101200	933155950	18750	18780	18780	18750	582
601	20241015	101100	922236610	18770	18780	18780	18770	80
602	20241015	101000	920734730	18780	18800	18850	18780	140
603	20241015	100900	918101430	18780	18800	18800	18780	55
604	20241015	100800	917068260	18780	18780	18790	18780	87
605	20241015	100700	915434260	18770	18780	18780	18770	2
606	20241015	100600	915396710	18770	18780	18780	18770	56
607	20241015	100500	914345060	18780	18790	18790	18780	16
608	20241015	100400	914044480	18790	18800	18860	18790	17
609	20241015	100300	913724610	18790	18800	18850	18790	161
610	20241015	100200	910697680	18810	18810	18810	18810	4
611	20241015	100100	910622440	18810	18840	18860	18810	48
612	20241015	100000	909718700	18870	18870	18870	18870	1
613	20241015	095900	909699830	18830	18830	18830	18830	6
614	20241015	095800	909586850	18820	18800	18820	18800	273
615	20241015	095700	904450230	18800	18770	18800	18770	71
616	20241015	095600	903117530	18770	18770	18810	18770	489
617	20241015	095500	893930420	18770	18760	18770	18760	199
618	20241015	095400	890195430	18770	18760	18770	18730	12
619	20241015	095300	889970440	18730	18710	18730	18700	95
620	20241015	095200	888192060	18730	18660	18730	18660	1107
621	20241015	095100	867497580	18660	18670	18670	18660	453
622	20241015	095000	859041990	18670	18680	18680	18670	411
623	20241015	094900	851368590	18670	18680	18680	18670	314
624	20241015	094800	845503180	18690	18700	18700	18690	481
625	20241015	094700	836510240	18700	18710	18710	18700	255
626	20241015	094600	831739920	18710	18720	18770	18710	1277
627	20241015	094500	807831220	18730	18740	18750	18720	906
628	20241015	094400	790850080	18750	18750	18760	18740	641
629	20241015	094300	778833600	18750	18770	18770	18750	143
630	20241015	094200	776152300	18740	18790	18790	18740	60
631	20241015	094100	775025150	18790	18780	18790	18740	25
632	20241015	094000	774555750	18790	18800	18800	18740	271
633	20241015	093900	769463690	18800	18730	18810	18730	23
634	20241015	093800	769031920	18740	18790	18790	18740	241
635	20241015	093700	764514640	18800	18800	18820	18760	42
636	20241015	093600	763725440	18840	18840	18840	18840	1
637	20241015	093500	763706600	18760	18760	18760	18720	2599
638	20241015	093400	714989950	18760	18800	18800	18760	75
639	20241015	093300	713582290	18820	18770	18870	18760	35
640	20241015	093200	712922510	18760	18880	18880	18760	8053
641	20241015	093100	561420480	18880	18940	18940	18880	483
642	20241015	093000	552292140	18900	18910	19000	18900	478
643	20241015	092900	543250090	18920	18920	18990	18920	641
644	20241015	092800	531119150	18910	18910	18910	18910	43
645	20241015	092700	530306020	18910	19020	19020	18910	771
646	20241015	092600	515708000	19020	18960	19030	18920	656
647	20241015	092500	503267040	18970	19030	19030	18960	181
648	20241015	092400	499826550	19030	18950	19040	18950	98
649	20241015	092300	497961620	19050	19050	19050	19050	0
650	20241015	092200	497961620	19050	18950	19050	18930	1063
651	20241015	092100	477769180	18930	18940	19060	18920	665
652	20241015	092000	465128100	19020	18920	19020	18920	162
653	20241015	091900	462059630	18950	18910	19020	18910	606
654	20241015	091800	450594860	18900	19030	19030	18900	5
655	20241015	091700	450500230	19030	18920	19030	18900	1451
656	20241015	091600	422942810	19000	19050	19050	18910	74
657	20241015	091500	421534530	19000	19080	19080	19000	273
658	20241015	091400	416332820	19090	18930	19090	18850	866
659	20241015	091300	399901180	18940	18850	18940	18850	72
660	20241015	091200	398539480	18940	18940	18940	18850	1493
661	20241015	091100	370356560	18940	18960	18980	18850	2992
662	20241015	091000	313931420	18960	18910	18990	18860	461
663	20241015	090900	305196060	18850	18900	18910	18830	823
664	20241015	090800	289680910	18910	18780	18910	18780	623
665	20241015	090700	277953710	18780	18820	18900	18780	2671
666	20241015	090600	227753090	18850	18800	18850	18800	688
667	20241015	090500	214791670	18800	18800	18850	18800	3522
668	20241015	090400	148470250	18790	18890	18990	18780	2495
669	20241015	090300	101472100	18890	19090	19090	18890	1383
670	20241015	090200	75281570	19100	18970	19100	18910	1358
671	20241015	090100	49516890	18970	18970	19000	18860	313
672	20241015	090000	43598580	18900	19020	19020	18860	2289