KissMeData/011760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185700	1760454080	18860	18860	18860	18860	788
3	20241025	185600	1760454080	18860	18860	18860	18860	0
4	20241025	185500	1760454080	18860	18860	18860	18860	0
5	20241025	185400	1760454080	18860	18860	18860	18860	0
6	20241025	185300	1760454080	18860	18860	18860	18860	0
7	20241025	185200	1760454080	18860	18860	18860	18860	0
8	20241025	185100	1760454080	18860	18860	18860	18860	0
9	20241025	185000	1760454080	18860	18860	18860	18860	0
10	20241025	184900	1760454080	18860	18860	18860	18860	0
11	20241025	184800	1760454080	18860	18860	18860	18860	0
12	20241025	184700	1760454080	18860	18860	18860	18860	0
13	20241025	184600	1760454080	18860	18860	18860	18860	0
14	20241025	184500	1760454080	18860	18860	18860	18860	0
15	20241025	184400	1760454080	18860	18860	18860	18860	0
16	20241025	184300	1760454080	18860	18860	18860	18860	0
17	20241025	184200	1760454080	18860	18860	18860	18860	0
18	20241025	184100	1760454080	18860	18860	18860	18860	0
19	20241025	184000	1760454080	18860	18860	18860	18860	0
20	20241025	183900	1760454080	18860	18860	18860	18860	0
21	20241025	183800	1760454080	18860	18860	18860	18860	0
22	20241025	183700	1760454080	18860	18860	18860	18860	0
23	20241025	183600	1760454080	18860	18860	18860	18860	0
24	20241025	183500	1760454080	18860	18860	18860	18860	0
25	20241025	183400	1760454080	18860	18860	18860	18860	0
26	20241025	183300	1760454080	18860	18860	18860	18860	0
27	20241025	183200	1760454080	18860	18860	18860	18860	0
28	20241025	183100	1760454080	18860	18860	18860	18860	0
29	20241025	183000	1760454080	18860	18860	18860	18860	0
30	20241025	182900	1760454080	18860	18860	18860	18860	0
31	20241025	182800	1760454080	18860	18860	18860	18860	0
32	20241025	182700	1760454080	18860	18860	18860	18860	788
33	20241025	182600	1760454080	18860	18860	18860	18860	0
34	20241025	182500	1760454080	18860	18860	18860	18860	0
35	20241025	182400	1760454080	18860	18860	18860	18860	0
36	20241025	182300	1760454080	18860	18860	18860	18860	0
37	20241025	182200	1760454080	18860	18860	18860	18860	0
38	20241025	182100	1760454080	18860	18860	18860	18860	0
39	20241025	182000	1760454080	18860	18860	18860	18860	0
40	20241025	181900	1760454080	18860	18860	18860	18860	0
41	20241025	181800	1760454080	18860	18860	18860	18860	0
42	20241025	181700	1760454080	18860	18860	18860	18860	0
43	20241025	181600	1760454080	18860	18860	18860	18860	0
44	20241025	181500	1760454080	18860	18860	18860	18860	0
45	20241025	181400	1760454080	18860	18860	18860	18860	0
46	20241025	181300	1760454080	18860	18860	18860	18860	0
47	20241025	181200	1760454080	18860	18860	18860	18860	0
48	20241025	181100	1760454080	18860	18860	18860	18860	0
49	20241025	181000	1760454080	18860	18860	18860	18860	0
50	20241025	180900	1760454080	18860	18860	18860	18860	0
51	20241025	180800	1760454080	18860	18860	18860	18860	0
52	20241025	180700	1760454080	18860	18860	18860	18860	0
53	20241025	180600	1760454080	18860	18860	18860	18860	0
54	20241025	180500	1760454080	18860	18860	18860	18860	0
55	20241025	180400	1760454080	18860	18860	18860	18860	0
56	20241025	180300	1760454080	18860	18860	18860	18860	0
57	20241025	180200	1760454080	18860	18860	18860	18860	0
58	20241025	180100	1760454080	18860	18860	18860	18860	0
59	20241025	180000	1760454080	18860	18860	18860	18860	0
60	20241025	175900	1760454080	18860	18860	18860	18860	0
61	20241025	175800	1760454080	18860	18860	18860	18860	0
62	20241025	175700	1760454080	18860	18860	18860	18860	788
63	20241025	175600	1760454080	18860	18860	18860	18860	0
64	20241025	175500	1760454080	18860	18860	18860	18860	0
65	20241025	175400	1760454080	18860	18860	18860	18860	0
66	20241025	175300	1760454080	18860	18860	18860	18860	0
67	20241025	175200	1760454080	18860	18860	18860	18860	0
68	20241025	175100	1760454080	18860	18860	18860	18860	0
69	20241025	175000	1760454080	18860	18860	18860	18860	0
70	20241025	174900	1760454080	18860	18860	18860	18860	0
71	20241025	174800	1760454080	18860	18860	18860	18860	0
72	20241025	174700	1760454080	18860	18860	18860	18860	0
73	20241025	174600	1760454080	18860	18860	18860	18860	0
74	20241025	174500	1760454080	18860	18860	18860	18860	0
75	20241025	174400	1760454080	18860	18860	18860	18860	0
76	20241025	174300	1760454080	18860	18860	18860	18860	0
77	20241025	174200	1760454080	18860	18860	18860	18860	0
78	20241025	174100	1760454080	18860	18860	18860	18860	0
79	20241025	174000	1760454080	18860	18860	18860	18860	0
80	20241025	173900	1760454080	18860	18860	18860	18860	0
81	20241025	173800	1760454080	18860	18860	18860	18860	0
82	20241025	173700	1760454080	18860	18860	18860	18860	0
83	20241025	173600	1760454080	18860	18860	18860	18860	0
84	20241025	173500	1760454080	18860	18860	18860	18860	0
85	20241025	173400	1760454080	18860	18860	18860	18860	0
86	20241025	173300	1760454080	18860	18860	18860	18860	0
87	20241025	173200	1760454080	18860	18860	18860	18860	0
88	20241025	173100	1760454080	18860	18860	18860	18860	0
89	20241025	173000	1760454080	18860	18860	18860	18860	0
90	20241025	172900	1760454080	18860	18860	18860	18860	0
91	20241025	172800	1760454080	18860	18860	18860	18860	0
92	20241025	172700	1760454080	18860	18860	18860	18860	788
93	20241025	172600	1760454080	18860	18860	18860	18860	0
94	20241025	172500	1760454080	18860	18860	18860	18860	0
95	20241025	172400	1760454080	18860	18860	18860	18860	0
96	20241025	172300	1760454080	18860	18860	18860	18860	0
97	20241025	172200	1760454080	18860	18860	18860	18860	0
98	20241025	172100	1760454080	18860	18860	18860	18860	0
99	20241025	172000	1760454080	18860	18860	18860	18860	0
100	20241025	171900	1760454080	18860	18860	18860	18860	0
101	20241025	171800	1760454080	18860	18860	18860	18860	0
102	20241025	171700	1760454080	18860	18860	18860	18860	0
103	20241025	171600	1760454080	18860	18860	18860	18860	0
104	20241025	171500	1760454080	18860	18860	18860	18860	0
105	20241025	171400	1760454080	18860	18860	18860	18860	0
106	20241025	171300	1760454080	18860	18860	18860	18860	0
107	20241025	171200	1760454080	18860	18860	18860	18860	0
108	20241025	171100	1760454080	18860	18860	18860	18860	0
109	20241025	171000	1760454080	18860	18860	18860	18860	0
110	20241025	170900	1760454080	18860	18860	18860	18860	0
111	20241025	170800	1760454080	18860	18860	18860	18860	0
112	20241025	170700	1760454080	18860	18860	18860	18860	0
113	20241025	170600	1760454080	18860	18860	18860	18860	0
114	20241025	170500	1760454080	18860	18860	18860	18860	0
115	20241025	170400	1760454080	18860	18860	18860	18860	0
116	20241025	170300	1760454080	18860	18860	18860	18860	0
117	20241025	170200	1760454080	18860	18860	18860	18860	0
118	20241025	170100	1760454080	18860	18860	18860	18860	0
119	20241025	170000	1760454080	18860	18860	18860	18860	0
120	20241025	165900	1760454080	18860	18860	18860	18860	0
121	20241025	165800	1760454080	18860	18860	18860	18860	0
122	20241025	165700	1760454080	18860	18860	18860	18860	788
123	20241025	165600	1760454080	18860	18860	18860	18860	0
124	20241025	165500	1760454080	18860	18860	18860	18860	0
125	20241025	165400	1760454080	18860	18860	18860	18860	0
126	20241025	165300	1760454080	18860	18860	18860	18860	0
127	20241025	165200	1760454080	18860	18860	18860	18860	0
128	20241025	165100	1760454080	18860	18860	18860	18860	0
129	20241025	165000	1760454080	18860	18860	18860	18860	0
130	20241025	164900	1760454080	18860	18860	18860	18860	0
131	20241025	164800	1760454080	18860	18860	18860	18860	0
132	20241025	164700	1760454080	18860	18860	18860	18860	0
133	20241025	164600	1760454080	18860	18860	18860	18860	0
134	20241025	164500	1760454080	18860	18860	18860	18860	0
135	20241025	164400	1760454080	18860	18860	18860	18860	0
136	20241025	164300	1760454080	18860	18860	18860	18860	0
137	20241025	164200	1760454080	18860	18860	18860	18860	0
138	20241025	164100	1760454080	18860	18860	18860	18860	0
139	20241025	164000	1760454080	18860	18860	18860	18860	0
140	20241025	163900	1760454080	18860	18860	18860	18860	0
141	20241025	163800	1760454080	18860	18860	18860	18860	0
142	20241025	163700	1760454080	18860	18860	18860	18860	0
143	20241025	163600	1760454080	18860	18860	18860	18860	0
144	20241025	163500	1760454080	18860	18860	18860	18860	0
145	20241025	163400	1760454080	18860	18860	18860	18860	0
146	20241025	163300	1760454080	18860	18860	18860	18860	0
147	20241025	163200	1760454080	18860	18860	18860	18860	0
148	20241025	163100	1760454080	18860	18860	18860	18860	0
149	20241025	163000	1760454080	18860	18860	18860	18860	0
150	20241025	162900	1760454080	18860	18860	18860	18860	0
151	20241025	162800	1760454080	18860	18860	18860	18860	0
152	20241025	162700	1760454080	18860	18860	18860	18860	788
153	20241025	162600	1760454080	18860	18860	18860	18860	0
154	20241025	162500	1760454080	18860	18860	18860	18860	0
155	20241025	162400	1760454080	18860	18860	18860	18860	0
156	20241025	162300	1760454080	18860	18860	18860	18860	0
157	20241025	162200	1760454080	18860	18860	18860	18860	0
158	20241025	162100	1760454080	18860	18860	18860	18860	0
159	20241025	162000	1760454080	18860	18860	18860	18860	0
160	20241025	161900	1760454080	18860	18860	18860	18860	0
161	20241025	161800	1760454080	18860	18860	18860	18860	0
162	20241025	161700	1760454080	18860	18860	18860	18860	0
163	20241025	161600	1760454080	18860	18860	18860	18860	0
164	20241025	161500	1760454080	18860	18860	18860	18860	0
165	20241025	161400	1760454080	18860	18860	18860	18860	0
166	20241025	161300	1760454080	18860	18860	18860	18860	0
167	20241025	161200	1760454080	18860	18860	18860	18860	0
168	20241025	161100	1760454080	18860	18860	18860	18860	0
169	20241025	161000	1760454080	18860	18860	18860	18860	0
170	20241025	160900	1760454080	18860	18860	18860	18860	0
171	20241025	160800	1760454080	18860	18860	18860	18860	0
172	20241025	160700	1760454080	18860	18860	18860	18860	0
173	20241025	160600	1760454080	18860	18860	18860	18860	0
174	20241025	160500	1760454080	18860	18860	18860	18860	0
175	20241025	160400	1760454080	18860	18860	18860	18860	0
176	20241025	160300	1760454080	18860	18860	18860	18860	0
177	20241025	160200	1760454080	18860	18860	18860	18860	0
178	20241025	160100	1760454080	18860	18860	18860	18860	0
179	20241025	160000	1760454080	18860	18860	18860	18860	0
180	20241025	155900	1760454080	18860	18860	18860	18860	0
181	20241025	155800	1760454080	18860	18860	18860	18860	0
182	20241025	155700	1760454080	18860	18860	18860	18860	788
183	20241025	155600	1760454080	18860	18860	18860	18860	0
184	20241025	155500	1760454080	18860	18860	18860	18860	0
185	20241025	155400	1760454080	18860	18860	18860	18860	0
186	20241025	155300	1760454080	18860	18860	18860	18860	0
187	20241025	155200	1760454080	18860	18860	18860	18860	0
188	20241025	155100	1760454080	18860	18860	18860	18860	0
189	20241025	155000	1760454080	18860	18860	18860	18860	0
190	20241025	154900	1760454080	18860	18860	18860	18860	0
191	20241025	154800	1760454080	18860	18860	18860	18860	0
192	20241025	154700	1760454080	18860	18860	18860	18860	0
193	20241025	154600	1760454080	18860	18860	18860	18860	0
194	20241025	154500	1760454080	18860	18860	18860	18860	0
195	20241025	154400	1760454080	18860	18860	18860	18860	0
196	20241025	154300	1760454080	18860	18860	18860	18860	0
197	20241025	154200	1760454080	18860	18860	18860	18860	0
198	20241025	154100	1760454080	18860	18860	18860	18860	0
199	20241025	154000	1760454080	18860	18860	18860	18860	0
200	20241025	153900	1760454080	18860	18860	18860	18860	0
201	20241025	153800	1760454080	18860	18860	18860	18860	0
202	20241025	153700	1760454080	18860	18860	18860	18860	0
203	20241025	153600	1760454080	18860	18860	18860	18860	0
204	20241025	153500	1760454080	18860	18860	18860	18860	0
205	20241025	153400	1760454080	18860	18860	18860	18860	0
206	20241025	153300	1760454080	18860	18860	18860	18860	0
207	20241025	153200	1760454080	18860	18860	18860	18860	0
208	20241025	153100	1760454080	18860	18860	18860	18860	0
209	20241025	153000	1760454080	18860	18860	18860	18860	788
210	20241025	152900	1745592400	18890	18890	18890	18890	0
211	20241025	152800	1745592400	18890	18890	18890	18890	0
212	20241025	152700	1745592400	18890	18890	18890	18890	0
213	20241025	152600	1745592400	18890	18890	18890	18890	0
214	20241025	152500	1745592400	18890	18890	18890	18890	0
215	20241025	152400	1745592400	18890	18890	18890	18890	0
216	20241025	152300	1745592400	18890	18890	18890	18890	0
217	20241025	152200	1745592400	18890	18890	18890	18890	0
218	20241025	152100	1745592400	18890	18890	18890	18890	0
219	20241025	152000	1745592400	18890	18890	18890	18890	0
220	20241025	151900	1745592400	18890	18880	18910	18880	716
221	20241025	151800	1732073910	18900	18870	18900	18870	261
222	20241025	151700	1727146020	18870	18890	18890	18870	437
223	20241025	151600	1718893650	18890	18890	18890	18890	57
224	20241025	151500	1717816920	18890	18890	18890	18890	31
225	20241025	151400	1717231330	18890	18900	18900	18890	66
226	20241025	151300	1715984050	18900	18900	18910	18900	52
227	20241025	151200	1715000850	18900	18900	18900	18900	5
228	20241025	151100	1714906350	18920	18900	18920	18900	57
229	20241025	151000	1713827970	18900	18910	18930	18900	85
230	20241025	150900	1712220720	18920	18920	18920	18920	43
231	20241025	150800	1711407160	18930	18910	18930	18910	48
232	20241025	150700	1710499320	18910	18930	18940	18910	1109
233	20241025	150600	1689515280	18910	18920	18920	18910	82
234	20241025	150500	1687964190	18920	18900	18920	18900	85
235	20241025	150400	1686356890	18900	18900	18900	18900	15
236	20241025	150300	1686073390	18920	18900	18920	18900	36
237	20241025	150200	1685392590	18910	18900	18910	18900	87
238	20241025	150100	1683747570	18900	18900	18900	18900	20
239	20241025	150000	1683369570	18900	18910	18910	18900	15
240	20241025	145900	1683086020	18940	18900	18940	18880	317
241	20241025	145800	1677088750	18900	18920	18920	18900	637
242	20241025	145700	1665043400	18930	18900	18930	18900	45
243	20241025	145600	1664192360	18910	18910	18910	18910	0
244	20241025	145500	1664192360	18910	18910	18910	18900	547
245	20241025	145400	1653853590	18910	18900	18910	18900	94
246	20241025	145300	1652076590	18920	18910	18920	18910	542
247	20241025	145200	1641826950	18910	18910	18910	18910	2
248	20241025	145100	1641789130	18910	18900	18910	18900	66
249	20241025	145000	1640541690	18900	18900	18900	18900	52
250	20241025	144900	1639558890	18890	18900	18900	18890	500
251	20241025	144800	1630113630	18920	18910	18920	18910	71
252	20241025	144700	1628770970	18910	18910	18910	18910	0
253	20241025	144600	1628770970	18910	18920	18920	18900	242
254	20241025	144500	1624195080	18930	18930	18930	18930	63
255	20241025	144400	1623002490	18940	18940	18940	18940	0
256	20241025	144300	1623002490	18940	18930	18940	18930	66
257	20241025	144200	1621753100	18940	18940	18940	18940	0
258	20241025	144100	1621753100	18940	18930	18940	18920	177
259	20241025	144000	1618402740	18950	18930	18950	18930	10
260	20241025	143900	1618213400	18930	18940	18950	18930	84
261	20241025	143800	1616622290	18950	18950	18950	18940	36
262	20241025	143700	1615940130	18950	18950	18950	18950	160
263	20241025	143600	1612908130	18950	18950	18950	18950	75
264	20241025	143500	1611486880	18950	18950	18950	18950	101
265	20241025	143400	1609572930	18960	18960	18960	18960	0
266	20241025	143300	1609572930	18960	18960	18960	18960	40
267	20241025	143200	1608814530	18960	18960	18960	18960	0
268	20241025	143100	1608814530	18960	18960	18960	18960	65
269	20241025	143000	1607582130	18970	18960	18970	18960	68
270	20241025	142900	1606292540	18960	18950	18960	18950	121
271	20241025	142800	1603998440	18940	18930	18940	18930	210
272	20241025	142700	1600021120	18920	18890	18920	18890	214
273	20241025	142600	1595976160	18880	18880	18880	18880	8
274	20241025	142500	1595825120	18880	18880	18880	18880	0
275	20241025	142400	1595825120	18880	18890	18890	18880	10
276	20241025	142300	1595636290	18890	18890	18900	18890	143
277	20241025	142200	1592934720	18880	18880	18880	18880	0
278	20241025	142100	1592934720	18880	18880	18880	18880	37
279	20241025	142000	1592236160	18890	18890	18890	18890	0
280	20241025	141900	1592236160	18890	18880	18890	18880	95
281	20241025	141800	1590441710	18840	18860	18860	18840	31
282	20241025	141700	1589857230	18860	18910	18910	18860	54
283	20241025	141600	1588836870	18910	18920	18920	18910	110
284	20241025	141500	1586756530	18920	18860	18920	18860	254
285	20241025	141400	1581954980	18850	18840	18850	18840	6
286	20241025	141300	1581841920	18840	18830	18840	18830	9
287	20241025	141200	1581672400	18850	18830	18850	18830	56
288	20241025	141100	1580617080	18850	18850	18850	18850	44
289	20241025	141000	1579787680	18850	18860	18860	18850	344
290	20241025	140900	1573299890	18860	18860	18860	18860	8
291	20241025	140800	1573149010	18870	18870	18870	18860	110
292	20241025	140700	1571073370	18860	18870	18870	18860	203
293	20241025	140600	1567242790	18880	18870	18880	18870	6
294	20241025	140500	1567129560	18870	18870	18870	18870	9
295	20241025	140400	1566959730	18850	18860	18860	18850	187
296	20241025	140300	1563433080	18850	18840	18850	18830	61
297	20241025	140200	1562283430	18850	18870	18880	18850	82
298	20241025	140100	1560736200	18850	18870	18870	18850	66
299	20241025	140000	1559490860	18850	18850	18850	18850	8
300	20241025	135900	1559340060	18850	18850	18850	18850	46
301	20241025	135800	1558472960	18850	18900	18900	18850	633
302	20241025	135700	1546509470	18900	18900	18900	18900	0
303	20241025	135600	1546509470	18900	18950	18950	18900	201
304	20241025	135500	1542707650	18970	18940	18980	18940	93
305	20241025	135400	1540944630	18940	18920	18960	18920	795
306	20241025	135300	1525888420	18910	18910	18910	18910	7
307	20241025	135200	1525756050	18910	18910	18910	18910	1
308	20241025	135100	1525737140	18930	18900	18930	18900	224
309	20241025	135000	1521499130	18900	18900	18900	18900	0
310	20241025	134900	1521499130	18900	18900	18900	18900	491
311	20241025	134800	1512219230	18920	18920	18920	18920	194
312	20241025	134700	1508548750	18900	18900	18900	18900	41
313	20241025	134600	1507773850	18940	18940	18940	18940	1
314	20241025	134500	1507754910	18950	18950	18950	18950	0
315	20241025	134400	1507754910	18950	18950	18950	18950	3
316	20241025	134300	1507698060	18950	18940	18950	18940	64
317	20241025	134200	1506485380	18930	18910	18930	18910	116
318	20241025	134100	1504291320	18900	18900	18900	18900	83
319	20241025	134000	1502722620	18910	18910	18910	18910	1
320	20241025	133900	1502703710	18910	18870	18910	18870	347
321	20241025	133800	1496148240	18850	18850	18850	18850	0
322	20241025	133700	1496148240	18850	18850	18850	18850	0
323	20241025	133600	1496148240	18850	18870	18870	18850	11
324	20241025	133500	1495940810	18880	18850	18880	18850	151
325	20241025	133400	1493092410	18850	18850	18850	18850	3
326	20241025	133300	1493035860	18850	18850	18850	18830	70
327	20241025	133200	1491716750	18850	18850	18850	18850	4
328	20241025	133100	1491641350	18850	18850	18850	18850	0
329	20241025	133000	1491641350	18850	18810	18850	18810	53
330	20241025	132900	1490642920	18840	18810	18840	18810	63
331	20241025	132800	1489456390	18880	18880	18880	18880	1
332	20241025	132700	1489437510	18850	18820	18850	18820	206
333	20241025	132600	1485555480	18810	18810	18810	18810	6
334	20241025	132500	1485442620	18820	18820	18820	18820	48
335	20241025	132400	1484539260	18820	18820	18820	18820	31
336	20241025	132300	1483955840	18810	18790	18810	18790	43
337	20241025	132200	1483147370	18790	18790	18790	18790	33
338	20241025	132100	1482527300	18790	18800	18800	18790	54
339	20241025	132000	1481512200	18820	18820	18820	18820	0
340	20241025	131900	1481512200	18820	18820	18820	18820	64
341	20241025	131800	1480307720	18830	18830	18830	18830	0
342	20241025	131700	1480307720	18830	18830	18830	18830	30
343	20241025	131600	1479742820	18830	18830	18830	18830	0
344	20241025	131500	1479742820	18830	18820	18830	18820	64
345	20241025	131400	1478538330	18890	18890	18890	18890	0
346	20241025	131300	1478538330	18890	18890	18890	18890	0
347	20241025	131200	1478538330	18890	18780	18900	18760	1068
348	20241025	131100	1458381560	18750	18770	18770	18750	13
349	20241025	131000	1458137690	18760	18760	18760	18760	6
350	20241025	130900	1458025130	18760	18790	18790	18760	4
351	20241025	130800	1457950060	18760	18750	18760	18750	6
352	20241025	130700	1457837530	18800	18750	18800	18750	5
353	20241025	130600	1457743730	18750	18770	18770	18750	67
354	20241025	130500	1456486260	18760	18750	18760	18750	147
355	20241025	130400	1453729580	18750	18750	18750	18750	7
356	20241025	130300	1453598330	18750	18750	18750	18750	7
357	20241025	130200	1453467080	18750	18760	18760	18740	358
358	20241025	130100	1446754510	18760	18750	18760	18750	103
359	20241025	130000	1444822270	18750	18760	18760	18740	983
360	20241025	125900	1426387820	18760	18760	18760	18760	0
361	20241025	125800	1426387820	18760	18760	18770	18760	61
362	20241025	125700	1425243360	18760	18760	18760	18760	7
363	20241025	125600	1425112040	18760	18760	18760	18760	4
364	20241025	125500	1425037000	18760	18750	18770	18750	8
365	20241025	125400	1424886910	18750	18760	18760	18750	129
366	20241025	125300	1422466890	18760	18760	18760	18760	0
367	20241025	125200	1422466890	18760	18760	18760	18760	0
368	20241025	125100	1422466890	18760	18760	18760	18760	5
369	20241025	125000	1422373090	18760	18760	18760	18760	102
370	20241025	124900	1420459570	18750	18750	18750	18750	0
371	20241025	124800	1420459570	18750	18750	18750	18750	0
372	20241025	124700	1420459570	18750	18750	18750	18750	32
373	20241025	124600	1419859570	18750	18800	18800	18750	386
374	20241025	124500	1412604600	18800	18800	18800	18800	40
375	20241025	124400	1411852600	18800	18800	18800	18800	0
376	20241025	124300	1411852600	18800	18800	18800	18800	0
377	20241025	124200	1411852600	18800	18800	18800	18800	0
378	20241025	124100	1411852600	18800	18800	18800	18800	0
379	20241025	124000	1411852600	18800	18800	18800	18800	0
380	20241025	123900	1411852600	18800	18800	18800	18800	0
381	20241025	123800	1411852600	18800	18800	18800	18800	0
382	20241025	123700	1411852600	18800	18810	18810	18800	66
383	20241025	123600	1410611340	18800	18800	18800	18800	54
384	20241025	123500	1409596140	18790	18790	18790	18790	91
385	20241025	123400	1407886250	18790	18790	18790	18790	0
386	20241025	123300	1407886250	18790	18790	18790	18790	0
387	20241025	123200	1407886250	18790	18790	18790	18790	83
388	20241025	123100	1406326680	18790	18790	18790	18790	104
389	20241025	123000	1404372520	18750	18750	18750	18750	59
390	20241025	122900	1403266270	18750	18750	18750	18750	0
391	20241025	122800	1403266270	18750	18750	18750	18750	54
392	20241025	122700	1402253770	18750	18750	18750	18750	19
393	20241025	122600	1401897520	18760	18800	18800	18760	156
394	20241025	122500	1398966160	18800	18800	18800	18800	0
395	20241025	122400	1398966160	18800	18800	18800	18800	25
396	20241025	122300	1398496160	18800	18800	18800	18800	54
397	20241025	122200	1397480960	18800	18800	18800	18800	22
398	20241025	122100	1397067360	18810	18810	18810	18810	1
399	20241025	122000	1397048550	18800	18790	18800	18790	409
400	20241025	121900	1389363090	18790	18790	18790	18790	15
401	20241025	121800	1389081240	18800	18800	18800	18800	5
402	20241025	121700	1388987240	18800	18800	18800	18790	153
403	20241025	121600	1386111170	18800	18800	18800	18800	10
404	20241025	121500	1385923170	18800	18800	18800	18800	44
405	20241025	121400	1385095970	18800	18800	18800	18800	11
406	20241025	121300	1384889170	18790	18790	18790	18790	0
407	20241025	121200	1384889170	18790	18790	18790	18790	0
408	20241025	121100	1384889170	18790	18790	18800	18790	104
409	20241025	121000	1382934310	18800	18800	18800	18800	20
410	20241025	120900	1382558310	18800	18790	18800	18790	10
411	20241025	120800	1382370380	18780	18760	18780	18760	51
412	20241025	120700	1381412960	18760	18760	18770	18760	101
413	20241025	120600	1379517280	18750	18750	18750	18750	9
414	20241025	120500	1379348530	18750	18750	18750	18750	30
415	20241025	120400	1378786030	18780	18780	18780	18780	0
416	20241025	120300	1378786030	18780	18780	18780	18780	75
417	20241025	120200	1377377530	18770	18750	18770	18750	211
418	20241025	120100	1373419100	18740	18740	18740	18740	11
419	20241025	120000	1373212960	18740	18740	18740	18740	0
420	20241025	115900	1373212960	18740	18740	18740	18740	15
421	20241025	115800	1372931860	18740	18740	18740	18740	23
422	20241025	115700	1372500840	18740	18740	18740	18740	144
423	20241025	115600	1369802280	18740	18740	18740	18740	0
424	20241025	115500	1369802280	18740	18740	18740	18740	1
425	20241025	115400	1369783540	18770	18770	18770	18770	0
426	20241025	115300	1369783540	18770	18740	18770	18740	238
427	20241025	115200	1365319030	18740	18740	18740	18740	74
428	20241025	115100	1363932270	18730	18750	18750	18730	20
429	20241025	115000	1363557370	18750	18750	18750	18750	0
430	20241025	114900	1363557370	18750	18750	18750	18750	0
431	20241025	114800	1363557370	18750	18750	18750	18750	200
432	20241025	114700	1359807370	18730	18730	18730	18730	63
433	20241025	114600	1358627380	18730	18730	18730	18730	0
434	20241025	114500	1358627380	18730	18730	18730	18730	0
435	20241025	114400	1358627380	18730	18730	18730	18730	2
436	20241025	114300	1358589920	18730	18730	18730	18730	0
437	20241025	114200	1358589920	18730	18730	18730	18730	0
438	20241025	114100	1358589920	18730	18730	18730	18730	0
439	20241025	114000	1358589920	18730	18730	18730	18730	0
440	20241025	113900	1358589920	18730	18730	18730	18730	0
441	20241025	113800	1358589920	18730	18770	18770	18730	757
442	20241025	113700	1344381310	18730	18730	18730	18730	0
443	20241025	113600	1344381310	18730	18720	18730	18720	91
444	20241025	113500	1342677360	18710	18710	18710	18710	249
445	20241025	113400	1338018570	18720	18720	18720	18720	11
446	20241025	113300	1337812650	18720	18720	18720	18720	0
447	20241025	113200	1337812650	18720	18720	18730	18720	85
448	20241025	113100	1336221250	18730	18730	18730	18730	1
449	20241025	113000	1336202520	18720	18720	18720	18720	0
450	20241025	112900	1336202520	18720	18720	18720	18720	19
451	20241025	112800	1335846840	18730	18750	18750	18730	99
452	20241025	112700	1333992000	18750	18750	18750	18750	0
453	20241025	112600	1333992000	18750	18770	18770	18750	18
454	20241025	112500	1333654200	18790	18790	18790	18790	0
455	20241025	112400	1333654200	18790	18790	18790	18790	1
456	20241025	112300	1333635410	18900	18900	18900	18900	0
457	20241025	112200	1333635410	18900	18770	18900	18750	83
458	20241025	112100	1332077520	18760	18740	18760	18740	5
459	20241025	112000	1331983760	18730	18710	18730	18710	170
460	20241025	111900	1328802180	18700	18700	18700	18700	39
461	20241025	111800	1328072880	18700	18700	18700	18700	0
462	20241025	111700	1328072880	18700	18700	18700	18700	27
463	20241025	111600	1327567980	18700	18700	18700	18700	0
464	20241025	111500	1327567980	18700	18700	18700	18700	0
465	20241025	111400	1327567980	18700	18700	18700	18700	0
466	20241025	111300	1327567980	18700	18690	18700	18690	147
467	20241025	111200	1324819810	18700	18700	18700	18700	5
468	20241025	111100	1324726310	18710	18710	18710	18710	0
469	20241025	111000	1324726310	18710	18710	18710	18710	1
470	20241025	110900	1324707600	18710	18710	18710	18710	35
471	20241025	110800	1324052750	18690	18690	18690	18690	46
472	20241025	110700	1323193010	18690	18690	18690	18690	50
473	20241025	110600	1322258510	18690	18700	18700	18690	44
474	20241025	110500	1321435810	18690	18690	18690	18690	131
475	20241025	110400	1318987420	18690	18730	18730	18680	516
476	20241025	110300	1309337710	18730	18740	18740	18730	41
477	20241025	110200	1308569730	18740	18740	18740	18740	6
478	20241025	110100	1308457290	18740	18750	18750	18740	31
479	20241025	110000	1307876060	18750	18770	18770	18750	100
480	20241025	105900	1305999400	18770	18800	18800	18770	166
481	20241025	105800	1302880870	18800	18810	18810	18800	205
482	20241025	105700	1299026360	18810	18810	18810	18810	0
483	20241025	105600	1299026360	18810	18810	18810	18810	29
484	20241025	105500	1298480870	18810	18940	18940	18810	521
485	20241025	105400	1288637210	19010	19010	19010	19010	0
486	20241025	105300	1288637210	19010	19000	19010	19000	884
487	20241025	105200	1271833450	19000	18920	19000	18920	1032
488	20241025	105100	1252267440	18860	18850	18860	18850	376
489	20241025	105000	1245176770	18810	18800	18810	18800	212
490	20241025	104900	1241191050	18800	18790	18800	18790	1138
491	20241025	104800	1219803140	18790	18760	18790	18760	220
492	20241025	104700	1215672360	18770	18770	18770	18770	0
493	20241025	104600	1215672360	18770	18770	18770	18770	30
494	20241025	104500	1215109260	18770	18770	18770	18770	18
495	20241025	104400	1214771400	18790	18790	18790	18790	1
496	20241025	104300	1214752610	18750	18750	18750	18750	0
497	20241025	104200	1214752610	18750	18740	18750	18730	359
498	20241025	104100	1208025140	18740	18740	18740	18740	14
499	20241025	104000	1207762780	18750	18750	18750	18750	57
500	20241025	103900	1206694030	18750	18760	18760	18750	100
501	20241025	103800	1204819020	18750	18760	18760	18750	300
502	20241025	103700	1199193980	18750	18780	18790	18750	405
503	20241025	103600	1191594580	18770	18780	18780	18770	169
504	20241025	103500	1188422350	18770	18770	18770	18770	60
505	20241025	103400	1187296150	18800	18770	18800	18770	216
506	20241025	103300	1183240420	18780	18800	18800	18780	53
507	20241025	103200	1182245060	18820	18820	18820	18820	0
508	20241025	103100	1182245060	18820	18820	18820	18820	1
509	20241025	103000	1182226240	18780	18770	18800	18770	380
510	20241025	102900	1175092430	18760	18780	18780	18760	169
511	20241025	102800	1171921950	18780	18820	18820	18780	716
512	20241025	102700	1158460940	18820	18850	18850	18820	550
513	20241025	102600	1148095150	18860	18890	18890	18860	2626
514	20241025	102500	1098518080	18890	18890	18940	18880	448
515	20241025	102400	1090055700	18900	18910	18910	18900	201
516	20241025	102300	1086255400	18910	18910	18910	18910	0
517	20241025	102200	1086255400	18910	18940	18940	18910	353
518	20241025	102100	1079572590	18960	18960	18960	18960	0
519	20241025	102000	1079572590	18960	18960	18960	18960	16
520	20241025	101900	1079269230	18960	18960	18960	18960	138
521	20241025	101800	1076652750	18940	18940	18940	18940	0
522	20241025	101700	1076652750	18940	18950	18950	18940	345
523	20241025	101600	1070115360	18960	18960	18960	18960	29
524	20241025	101500	1069565520	18990	18990	18990	18990	1
525	20241025	101400	1069546530	18950	19020	19020	18950	7
526	20241025	101300	1069413770	18960	18980	19020	18960	324
527	20241025	101200	1063259900	18970	18930	18970	18920	321
528	20241025	101100	1057177930	18930	18940	18950	18930	123
529	20241025	101000	1054848350	18950	18940	18970	18940	219
530	20241025	100900	1050698900	18940	18940	18940	18940	132
531	20241025	100800	1048198820	18940	18940	18940	18940	3
532	20241025	100700	1048142000	18940	18940	18940	18940	44
533	20241025	100600	1047308640	18940	18940	18940	18940	38
534	20241025	100500	1046588920	18940	18940	18940	18940	24
535	20241025	100400	1046134360	18940	18940	18950	18940	26
536	20241025	100300	1045641770	18950	18950	18950	18950	11
537	20241025	100200	1045433320	18940	18950	18950	18940	11
538	20241025	100100	1045224880	18950	18950	18950	18950	35
539	20241025	100000	1044561630	18920	18930	18930	18920	178
540	20241025	095900	1041193040	18920	18930	18930	18920	247
541	20241025	095800	1036517970	18930	18950	18950	18930	518
542	20241025	095700	1026711390	18950	18960	18960	18950	24
543	20241025	095600	1026256580	18970	18930	18970	18930	241
544	20241025	095500	1021690890	18950	18950	18950	18950	1
545	20241025	095400	1021671940	18930	18950	18950	18930	518
546	20241025	095300	1011855910	18950	18950	18970	18950	159
547	20241025	095200	1008842710	18980	18980	18980	18980	5
548	20241025	095100	1008747810	18970	18910	18970	18910	1899
549	20241025	095000	972734690	18910	18920	18920	18910	78
550	20241025	094900	971259610	18920	18920	18920	18920	271
551	20241025	094800	966132290	18920	18920	18920	18920	300
552	20241025	094700	960456290	18950	18950	18950	18920	518
553	20241025	094600	950640220	18950	18950	18960	18910	292
554	20241025	094500	945109970	18950	18900	18950	18900	1032
555	20241025	094400	925563130	18900	18890	18900	18870	894
556	20241025	094300	908683950	18880	18890	18890	18880	35
557	20241025	094200	908023140	18890	18890	18890	18890	145
558	20241025	094100	905284090	18900	18900	18900	18900	163
559	20241025	094000	902203390	18900	18910	18910	18900	292
560	20241025	093900	896684580	18940	18940	18970	18920	205
561	20241025	093800	892803990	18920	18910	18920	18890	526
562	20241025	093700	882860900	18910	19000	19000	18910	2117
563	20241025	093600	842740250	19000	19000	19050	19000	970
564	20241025	093500	824307400	18980	19050	19050	18980	52
565	20241025	093400	823320000	18970	19080	19120	18960	949
566	20241025	093300	805235850	19080	18980	19170	18980	3031
567	20241025	093200	747414570	18980	18950	18990	18950	29
568	20241025	093100	746864650	18960	19040	19040	18960	1303
569	20241025	093000	722094080	19040	18880	19100	18880	4602
570	20241025	092900	634629500	18840	18800	18870	18800	2663
571	20241025	092800	584411220	18800	18730	18800	18730	727
572	20241025	092700	570763960	18730	18720	18730	18720	34
573	20241025	092600	570127190	18730	18720	18730	18720	253
574	20241025	092500	565390010	18720	18720	18720	18720	0
575	20241025	092400	565390010	18720	18720	18720	18720	117
576	20241025	092300	563199770	18720	18720	18720	18720	24
577	20241025	092200	562750490	18710	18710	18710	18710	0
578	20241025	092100	562750490	18710	18700	18710	18690	246
579	20241025	092000	558148840	18710	18700	18710	18700	7
580	20241025	091900	558017920	18710	18700	18710	18690	637
581	20241025	091800	546108940	18710	18720	18720	18710	1162
582	20241025	091700	524361060	18750	18730	18750	18720	667
583	20241025	091600	511868290	18730	18750	18750	18730	621
584	20241025	091500	500230830	18790	18720	18790	18720	201
585	20241025	091400	496468040	18710	18800	18800	18710	603
586	20241025	091300	485149820	18800	18690	18810	18690	2052
587	20241025	091200	446638260	18700	18700	18700	18700	321
588	20241025	091100	440635560	18690	18740	18760	18690	533
589	20241025	091000	430652130	18690	18760	18760	18690	16
590	20241025	090900	430353020	18770	18770	18770	18770	6
591	20241025	090800	430240400	18730	18630	18760	18630	506
592	20241025	090700	420762740	18700	18620	18700	18620	779
593	20241025	090600	406228220	18630	18650	18650	18630	762
594	20241025	090500	392028330	18740	18650	18740	18600	1048
595	20241025	090400	372502060	18650	18860	18860	18650	3079
596	20241025	090300	314829310	18800	18780	18830	18650	4494
597	20241025	090200	230621620	18780	18900	18900	18650	1487
598	20241025	090100	202658980	18890	18400	19330	18400	9495
599	20241025	090000	22944820	18400	18400	18410	18400	1247