KissMeData/053080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193600	1975921660	15960	15960	15960	15960	3828
3	20241018	193500	1975921660	15960	15960	15960	15960	0
4	20241018	193400	1975921660	15960	15960	15960	15960	0
5	20241018	193300	1975921660	15960	15960	15960	15960	0
6	20241018	193200	1975921660	15960	15960	15960	15960	0
7	20241018	193100	1975921660	15960	15960	15960	15960	0
8	20241018	193000	1975921660	15960	15960	15960	15960	0
9	20241018	192900	1975921660	15960	15960	15960	15960	0
10	20241018	192800	1975921660	15960	15960	15960	15960	0
11	20241018	192700	1975921660	15960	15960	15960	15960	0
12	20241018	192600	1975921660	15960	15960	15960	15960	0
13	20241018	192500	1975921660	15960	15960	15960	15960	0
14	20241018	192400	1975921660	15960	15960	15960	15960	0
15	20241018	192300	1975921660	15960	15960	15960	15960	0
16	20241018	192200	1975921660	15960	15960	15960	15960	0
17	20241018	192100	1975921660	15960	15960	15960	15960	0
18	20241018	192000	1975921660	15960	15960	15960	15960	0
19	20241018	191900	1975921660	15960	15960	15960	15960	0
20	20241018	191800	1975921660	15960	15960	15960	15960	0
21	20241018	191700	1975921660	15960	15960	15960	15960	0
22	20241018	191600	1975921660	15960	15960	15960	15960	0
23	20241018	191500	1975921660	15960	15960	15960	15960	0
24	20241018	191400	1975921660	15960	15960	15960	15960	0
25	20241018	191300	1975921660	15960	15960	15960	15960	0
26	20241018	191200	1975921660	15960	15960	15960	15960	0
27	20241018	191100	1975921660	15960	15960	15960	15960	0
28	20241018	191000	1975921660	15960	15960	15960	15960	0
29	20241018	190900	1975921660	15960	15960	15960	15960	0
30	20241018	190800	1975921660	15960	15960	15960	15960	0
31	20241018	190700	1975921660	15960	15960	15960	15960	0
32	20241018	190600	1975921660	15960	15960	15960	15960	3828
33	20241018	190500	1975921660	15960	15960	15960	15960	0
34	20241018	190400	1975921660	15960	15960	15960	15960	0
35	20241018	190300	1975921660	15960	15960	15960	15960	0
36	20241018	190200	1975921660	15960	15960	15960	15960	0
37	20241018	190100	1975921660	15960	15960	15960	15960	0
38	20241018	190000	1975921660	15960	15960	15960	15960	0
39	20241018	185900	1975921660	15960	15960	15960	15960	0
40	20241018	185800	1975921660	15960	15960	15960	15960	0
41	20241018	185700	1975921660	15960	15960	15960	15960	0
42	20241018	185600	1975921660	15960	15960	15960	15960	0
43	20241018	185500	1975921660	15960	15960	15960	15960	0
44	20241018	185400	1975921660	15960	15960	15960	15960	0
45	20241018	185300	1975921660	15960	15960	15960	15960	0
46	20241018	185200	1975921660	15960	15960	15960	15960	0
47	20241018	185100	1975921660	15960	15960	15960	15960	0
48	20241018	185000	1975921660	15960	15960	15960	15960	0
49	20241018	184900	1975921660	15960	15960	15960	15960	0
50	20241018	184800	1975921660	15960	15960	15960	15960	0
51	20241018	184700	1975921660	15960	15960	15960	15960	0
52	20241018	184600	1975921660	15960	15960	15960	15960	0
53	20241018	184500	1975921660	15960	15960	15960	15960	0
54	20241018	184400	1975921660	15960	15960	15960	15960	0
55	20241018	184300	1975921660	15960	15960	15960	15960	0
56	20241018	184200	1975921660	15960	15960	15960	15960	0
57	20241018	184100	1975921660	15960	15960	15960	15960	0
58	20241018	184000	1975921660	15960	15960	15960	15960	0
59	20241018	183900	1975921660	15960	15960	15960	15960	0
60	20241018	183800	1975921660	15960	15960	15960	15960	0
61	20241018	183700	1975921660	15960	15960	15960	15960	0
62	20241018	183600	1975921660	15960	15960	15960	15960	3828
63	20241018	183500	1975921660	15960	15960	15960	15960	0
64	20241018	183400	1975921660	15960	15960	15960	15960	0
65	20241018	183300	1975921660	15960	15960	15960	15960	0
66	20241018	183200	1975921660	15960	15960	15960	15960	0
67	20241018	183100	1975921660	15960	15960	15960	15960	0
68	20241018	183000	1975921660	15960	15960	15960	15960	0
69	20241018	182900	1975921660	15960	15960	15960	15960	0
70	20241018	182800	1975921660	15960	15960	15960	15960	0
71	20241018	182700	1975921660	15960	15960	15960	15960	0
72	20241018	182600	1975921660	15960	15960	15960	15960	0
73	20241018	182500	1975921660	15960	15960	15960	15960	0
74	20241018	182400	1975921660	15960	15960	15960	15960	0
75	20241018	182300	1975921660	15960	15960	15960	15960	0
76	20241018	182200	1975921660	15960	15960	15960	15960	0
77	20241018	182100	1975921660	15960	15960	15960	15960	0
78	20241018	182000	1975921660	15960	15960	15960	15960	0
79	20241018	181900	1975921660	15960	15960	15960	15960	0
80	20241018	181800	1975921660	15960	15960	15960	15960	0
81	20241018	181700	1975921660	15960	15960	15960	15960	0
82	20241018	181600	1975921660	15960	15960	15960	15960	0
83	20241018	181500	1975921660	15960	15960	15960	15960	0
84	20241018	181400	1975921660	15960	15960	15960	15960	0
85	20241018	181300	1975921660	15960	15960	15960	15960	0
86	20241018	181200	1975921660	15960	15960	15960	15960	0
87	20241018	181100	1975921660	15960	15960	15960	15960	0
88	20241018	181000	1975921660	15960	15960	15960	15960	0
89	20241018	180900	1975921660	15960	15960	15960	15960	0
90	20241018	180800	1975921660	15960	15960	15960	15960	0
91	20241018	180700	1975921660	15960	15960	15960	15960	0
92	20241018	180600	1975921660	15960	15960	15960	15960	3828
93	20241018	180500	1975921660	15960	15960	15960	15960	0
94	20241018	180400	1975921660	15960	15960	15960	15960	0
95	20241018	180300	1975921660	15960	15960	15960	15960	0
96	20241018	180200	1975921660	15960	15960	15960	15960	0
97	20241018	180100	1975921660	15960	15960	15960	15960	0
98	20241018	180000	1975921660	15960	15960	15960	15960	0
99	20241018	175900	1975921660	15960	15960	15960	15960	0
100	20241018	175800	1975921660	15960	15960	15960	15960	0
101	20241018	175700	1975921660	15960	15960	15960	15960	0
102	20241018	175600	1975921660	15960	15960	15960	15960	0
103	20241018	175500	1975921660	15960	15960	15960	15960	0
104	20241018	175400	1975921660	15960	15960	15960	15960	0
105	20241018	175300	1975921660	15960	15960	15960	15960	0
106	20241018	175200	1975921660	15960	15960	15960	15960	0
107	20241018	175100	1975921660	15960	15960	15960	15960	0
108	20241018	175000	1975921660	15960	15960	15960	15960	0
109	20241018	174900	1975921660	15960	15960	15960	15960	0
110	20241018	174800	1975921660	15960	15960	15960	15960	0
111	20241018	174700	1975921660	15960	15960	15960	15960	0
112	20241018	174600	1975921660	15960	15960	15960	15960	0
113	20241018	174500	1975921660	15960	15960	15960	15960	0
114	20241018	174400	1975921660	15960	15960	15960	15960	0
115	20241018	174300	1975921660	15960	15960	15960	15960	0
116	20241018	174200	1975921660	15960	15960	15960	15960	0
117	20241018	174100	1975921660	15960	15960	15960	15960	0
118	20241018	174000	1975921660	15960	15960	15960	15960	0
119	20241018	173900	1975921660	15960	15960	15960	15960	0
120	20241018	173800	1975921660	15960	15960	15960	15960	0
121	20241018	173700	1975921660	15960	15960	15960	15960	0
122	20241018	173600	1975921660	15960	15960	15960	15960	3828
123	20241018	173500	1975921660	15960	15960	15960	15960	0
124	20241018	173400	1975921660	15960	15960	15960	15960	0
125	20241018	173300	1975921660	15960	15960	15960	15960	0
126	20241018	173200	1975921660	15960	15960	15960	15960	0
127	20241018	173100	1975921660	15960	15960	15960	15960	0
128	20241018	173000	1975921660	15960	15960	15960	15960	0
129	20241018	172900	1975921660	15960	15960	15960	15960	0
130	20241018	172800	1975921660	15960	15960	15960	15960	0
131	20241018	172700	1975921660	15960	15960	15960	15960	0
132	20241018	172600	1975921660	15960	15960	15960	15960	0
133	20241018	172500	1975921660	15960	15960	15960	15960	0
134	20241018	172400	1975921660	15960	15960	15960	15960	0
135	20241018	172300	1975921660	15960	15960	15960	15960	0
136	20241018	172200	1975921660	15960	15960	15960	15960	0
137	20241018	172100	1975921660	15960	15960	15960	15960	0
138	20241018	172000	1975921660	15960	15960	15960	15960	0
139	20241018	171900	1975921660	15960	15960	15960	15960	0
140	20241018	171800	1975921660	15960	15960	15960	15960	0
141	20241018	171700	1975921660	15960	15960	15960	15960	0
142	20241018	171600	1975921660	15960	15960	15960	15960	0
143	20241018	171500	1975921660	15960	15960	15960	15960	0
144	20241018	171400	1975921660	15960	15960	15960	15960	0
145	20241018	171300	1975921660	15960	15960	15960	15960	0
146	20241018	171200	1975921660	15960	15960	15960	15960	0
147	20241018	171100	1975921660	15960	15960	15960	15960	0
148	20241018	171000	1975921660	15960	15960	15960	15960	0
149	20241018	170900	1975921660	15960	15960	15960	15960	0
150	20241018	170800	1975921660	15960	15960	15960	15960	0
151	20241018	170700	1975921660	15960	15960	15960	15960	0
152	20241018	170600	1975921660	15960	15960	15960	15960	3828
153	20241018	170500	1975921660	15960	15960	15960	15960	0
154	20241018	170400	1975921660	15960	15960	15960	15960	0
155	20241018	170300	1975921660	15960	15960	15960	15960	0
156	20241018	170200	1975921660	15960	15960	15960	15960	0
157	20241018	170100	1975921660	15960	15960	15960	15960	0
158	20241018	170000	1975921660	15960	15960	15960	15960	0
159	20241018	165900	1975921660	15960	15960	15960	15960	0
160	20241018	165800	1975921660	15960	15960	15960	15960	0
161	20241018	165700	1975921660	15960	15960	15960	15960	0
162	20241018	165600	1975921660	15960	15960	15960	15960	0
163	20241018	165500	1975921660	15960	15960	15960	15960	0
164	20241018	165400	1975921660	15960	15960	15960	15960	0
165	20241018	165300	1975921660	15960	15960	15960	15960	0
166	20241018	165200	1975921660	15960	15960	15960	15960	0
167	20241018	165100	1975921660	15960	15960	15960	15960	0
168	20241018	165000	1975921660	15960	15960	15960	15960	0
169	20241018	164900	1975921660	15960	15960	15960	15960	0
170	20241018	164800	1975921660	15960	15960	15960	15960	0
171	20241018	164700	1975921660	15960	15960	15960	15960	0
172	20241018	164600	1975921660	15960	15960	15960	15960	0
173	20241018	164500	1975921660	15960	15960	15960	15960	0
174	20241018	164400	1975921660	15960	15960	15960	15960	0
175	20241018	164300	1975921660	15960	15960	15960	15960	0
176	20241018	164200	1975921660	15960	15960	15960	15960	0
177	20241018	164100	1975921660	15960	15960	15960	15960	0
178	20241018	164000	1975921660	15960	15960	15960	15960	0
179	20241018	163900	1975921660	15960	15960	15960	15960	0
180	20241018	163800	1975921660	15960	15960	15960	15960	0
181	20241018	163700	1975921660	15960	15960	15960	15960	0
182	20241018	163600	1975921660	15960	15960	15960	15960	3828
183	20241018	163500	1975921660	15960	15960	15960	15960	0
184	20241018	163400	1975921660	15960	15960	15960	15960	0
185	20241018	163300	1975921660	15960	15960	15960	15960	0
186	20241018	163200	1975921660	15960	15960	15960	15960	0
187	20241018	163100	1975921660	15960	15960	15960	15960	0
188	20241018	163000	1975921660	15960	15960	15960	15960	0
189	20241018	162900	1975921660	15960	15960	15960	15960	0
190	20241018	162800	1975921660	15960	15960	15960	15960	0
191	20241018	162700	1975921660	15960	15960	15960	15960	0
192	20241018	162600	1975921660	15960	15960	15960	15960	0
193	20241018	162500	1975921660	15960	15960	15960	15960	0
194	20241018	162400	1975921660	15960	15960	15960	15960	0
195	20241018	162300	1975921660	15960	15960	15960	15960	0
196	20241018	162200	1975921660	15960	15960	15960	15960	0
197	20241018	162100	1975921660	15960	15960	15960	15960	0
198	20241018	162000	1975921660	15960	15960	15960	15960	0
199	20241018	161900	1975921660	15960	15960	15960	15960	0
200	20241018	161800	1975921660	15960	15960	15960	15960	0
201	20241018	161700	1975921660	15960	15960	15960	15960	0
202	20241018	161600	1975921660	15960	15960	15960	15960	0
203	20241018	161500	1975921660	15960	15960	15960	15960	0
204	20241018	161400	1975921660	15960	15960	15960	15960	0
205	20241018	161300	1975921660	15960	15960	15960	15960	0
206	20241018	161200	1975921660	15960	15960	15960	15960	0
207	20241018	161100	1975921660	15960	15960	15960	15960	0
208	20241018	161000	1975921660	15960	15960	15960	15960	0
209	20241018	160900	1975921660	15960	15960	15960	15960	0
210	20241018	160800	1975921660	15960	15960	15960	15960	0
211	20241018	160700	1975921660	15960	15960	15960	15960	0
212	20241018	160600	1975921660	15960	15960	15960	15960	3828
213	20241018	160500	1975921660	15960	15960	15960	15960	0
214	20241018	160400	1975921660	15960	15960	15960	15960	0
215	20241018	160300	1975921660	15960	15960	15960	15960	0
216	20241018	160200	1975921660	15960	15960	15960	15960	0
217	20241018	160100	1975921660	15960	15960	15960	15960	0
218	20241018	160000	1975921660	15960	15960	15960	15960	0
219	20241018	155900	1975921660	15960	15960	15960	15960	0
220	20241018	155800	1975921660	15960	15960	15960	15960	0
221	20241018	155700	1975921660	15960	15960	15960	15960	0
222	20241018	155600	1975921660	15960	15960	15960	15960	0
223	20241018	155500	1975921660	15960	15960	15960	15960	0
224	20241018	155400	1975921660	15960	15960	15960	15960	0
225	20241018	155300	1975921660	15960	15960	15960	15960	0
226	20241018	155200	1975921660	15960	15960	15960	15960	0
227	20241018	155100	1975921660	15960	15960	15960	15960	0
228	20241018	155000	1975921660	15960	15960	15960	15960	0
229	20241018	154900	1975921660	15960	15960	15960	15960	0
230	20241018	154800	1975921660	15960	15960	15960	15960	0
231	20241018	154700	1975921660	15960	15960	15960	15960	0
232	20241018	154600	1975921660	15960	15960	15960	15960	0
233	20241018	154500	1975921660	15960	15960	15960	15960	0
234	20241018	154400	1975921660	15960	15960	15960	15960	0
235	20241018	154300	1975921660	15960	15960	15960	15960	0
236	20241018	154200	1975921660	15960	15960	15960	15960	0
237	20241018	154100	1975921660	15960	15960	15960	15960	0
238	20241018	154000	1975921660	15960	15960	15960	15960	0
239	20241018	153900	1975921660	15960	15960	15960	15960	0
240	20241018	153800	1975921660	15960	15960	15960	15960	0
241	20241018	153700	1975921660	15960	15960	15960	15960	0
242	20241018	153600	1975921660	15960	15960	15960	15960	3828
243	20241018	153500	1975921660	15960	15960	15960	15960	0
244	20241018	153400	1975921660	15960	15960	15960	15960	0
245	20241018	153300	1975921660	15960	15960	15960	15960	0
246	20241018	153200	1975921660	15960	15960	15960	15960	0
247	20241018	153100	1975921660	15960	15960	15960	15960	0
248	20241018	153000	1975921660	15960	15960	15960	15960	3828
249	20241018	152900	1914826780	15970	15970	15970	15970	0
250	20241018	152800	1914826780	15970	15970	15970	15970	0
251	20241018	152700	1914826780	15970	15970	15970	15970	0
252	20241018	152600	1914826780	15970	15970	15970	15970	0
253	20241018	152500	1914826780	15970	15970	15970	15970	0
254	20241018	152400	1914826780	15970	15970	15970	15970	0
255	20241018	152300	1914826780	15970	15970	15970	15970	0
256	20241018	152200	1914826780	15970	15970	15970	15970	0
257	20241018	152100	1914826780	15970	15970	15970	15970	0
258	20241018	152000	1914826780	15970	15970	15970	15970	0
259	20241018	151900	1914826780	15970	15960	15980	15960	628
260	20241018	151800	1904798670	15940	15970	15970	15940	611
261	20241018	151700	1895057110	15940	15950	15960	15940	184
262	20241018	151600	1892121450	15950	15960	15960	15950	179
263	20241018	151500	1889266210	15960	15940	15960	15940	244
264	20241018	151400	1885375420	15940	15940	15940	15940	15
265	20241018	151300	1885136320	15940	15920	15940	15920	15
266	20241018	151200	1884897390	15940	15890	15940	15890	1400
267	20241018	151100	1862626010	15880	15880	15890	15880	71
268	20241018	151000	1861498520	15880	15890	15890	15880	451
269	20241018	150900	1854332630	15900	15900	15900	15900	34
270	20241018	150800	1853792030	15900	15900	15900	15880	151
271	20241018	150700	1851391350	15890	15870	15890	15870	700
272	20241018	150600	1840272740	15840	15870	15870	15840	658
273	20241018	150500	1829835490	15870	15870	15870	15870	118
274	20241018	150400	1827962830	15830	15830	15830	15830	48
275	20241018	150300	1827202990	15840	15840	15840	15840	387
276	20241018	150200	1821072910	15840	15870	15880	15840	636
277	20241018	150100	1810982560	15860	15850	15860	15850	301
278	20241018	150000	1806209700	15840	15820	15840	15820	1156
279	20241018	145900	1787910390	15820	15810	15820	15810	85
280	20241018	145800	1786566530	15810	15810	15810	15810	1
281	20241018	145700	1786550720	15830	15830	15830	15830	2
282	20241018	145600	1786519060	15830	15830	15830	15830	0
283	20241018	145500	1786519060	15830	15830	15830	15830	10
284	20241018	145400	1786360760	15780	15800	15800	15780	940
285	20241018	145300	1771523690	15790	15800	15800	15790	1400
286	20241018	145200	1749406000	15800	15830	15830	15800	1934
287	20241018	145100	1718833390	15820	15830	15830	15820	379
288	20241018	145000	1712833970	15830	15830	15830	15830	117
289	20241018	144900	1710981860	15830	15840	15840	15830	580
290	20241018	144800	1701795580	15850	15850	15850	15840	206
291	20241018	144700	1698530680	15850	15860	15860	15850	15
292	20241018	144600	1698292830	15860	15870	15870	15860	39
293	20241018	144500	1697674250	15860	15860	15860	15860	369
294	20241018	144400	1691821910	15850	15850	15850	15850	50
295	20241018	144300	1691029410	15850	15850	15850	15850	0
296	20241018	144200	1691029410	15850	15860	15860	15850	373
297	20241018	144100	1685116050	15860	15860	15860	15860	104
298	20241018	144000	1683466610	15860	15870	15870	15860	55
299	20241018	143900	1682593810	15870	15870	15870	15870	0
300	20241018	143800	1682593810	15870	15870	15870	15870	48
301	20241018	143700	1681832050	15860	15860	15860	15860	101
302	20241018	143600	1680230190	15870	15870	15870	15870	11
303	20241018	143500	1680055620	15860	15860	15870	15860	326
304	20241018	143400	1674885250	15860	15850	15860	15850	39
305	20241018	143300	1674266810	15860	15850	15860	15850	12
306	20241018	143200	1674076500	15860	15860	15860	15860	567
307	20241018	143100	1665083880	15850	15850	15850	15850	0
308	20241018	143000	1665083880	15850	15860	15860	15850	28
309	20241018	142900	1664639900	15860	15860	15860	15860	449
310	20241018	142800	1657518760	15850	15850	15850	15850	10
311	20241018	142700	1657360260	15860	15860	15860	15860	1
312	20241018	142600	1657344400	15860	15860	15860	15840	663
313	20241018	142500	1646833950	15890	15890	15890	15890	0
314	20241018	142400	1646833950	15890	15890	15890	15860	100
315	20241018	142300	1645245390	15890	15890	15890	15890	0
316	20241018	142200	1645245390	15890	15890	15890	15890	0
317	20241018	142100	1645245390	15890	15890	15890	15890	15
318	20241018	142000	1645007040	15910	15910	15910	15910	6
319	20241018	141900	1644911580	15910	15900	15910	15900	86
320	20241018	141800	1643544010	15900	15890	15900	15890	105
321	20241018	141700	1641875510	15890	15900	15900	15890	29
322	20241018	141600	1641414510	15900	15900	15900	15900	282
323	20241018	141500	1636930710	15900	15860	15900	15850	209
324	20241018	141400	1633613430	15860	15850	15860	15850	236
325	20241018	141300	1629872290	15860	15860	15860	15860	46
326	20241018	141200	1629142730	15850	15850	15850	15850	14
327	20241018	141100	1628920830	15850	15840	15850	15840	77
328	20241018	141000	1627701050	15840	15850	15850	15840	31
329	20241018	140900	1627209990	15830	15850	15850	15830	124
330	20241018	140800	1625247050	15850	15850	15850	15850	0
331	20241018	140700	1625247050	15850	15840	15850	15840	766
332	20241018	140600	1613111360	15830	15830	15830	15830	1
333	20241018	140500	1613095530	15830	15830	15830	15830	0
334	20241018	140400	1613095530	15830	15830	15830	15830	10
335	20241018	140300	1612937230	15830	15830	15830	15830	0
336	20241018	140200	1612937230	15830	15830	15830	15830	24
337	20241018	140100	1612557310	15830	15830	15830	15830	23
338	20241018	140000	1612193220	15820	15820	15820	15820	1
339	20241018	135900	1612177400	15830	15830	15830	15830	425
340	20241018	135800	1605449650	15830	15830	15830	15830	124
341	20241018	135700	1603486730	15830	15830	15830	15830	17
342	20241018	135600	1603217620	15820	15820	15820	15820	226
343	20241018	135500	1599642300	15820	15830	15830	15820	296
344	20241018	135400	1594957510	15820	15820	15820	15820	613
345	20241018	135300	1585259850	15820	15820	15820	15820	280
346	20241018	135200	1580830250	15830	15820	15830	15820	81
347	20241018	135100	1579548810	15800	15800	15800	15800	29
348	20241018	135000	1579090610	15790	15790	15790	15790	80
349	20241018	134900	1577827410	15800	15800	15800	15800	5
350	20241018	134800	1577748410	15790	15790	15790	15790	6
351	20241018	134700	1577653670	15800	15800	15800	15800	86
352	20241018	134600	1576294870	15800	15820	15820	15800	216
353	20241018	134500	1572877910	15800	15800	15800	15800	100
354	20241018	134400	1571297910	15820	15800	15820	15800	86
355	20241018	134300	1569937890	15800	15800	15800	15800	282
356	20241018	134200	1565482290	15800	15800	15800	15800	207
357	20241018	134100	1562211690	15800	15800	15800	15800	20
358	20241018	134000	1561895690	15800	15800	15800	15800	53
359	20241018	133900	1561058290	15800	15810	15810	15800	466
360	20241018	133800	1553693660	15830	15830	15830	15830	0
361	20241018	133700	1553693660	15830	15830	15830	15800	468
362	20241018	133600	1546285820	15830	15800	15830	15800	612
363	20241018	133500	1536605470	15800	15790	15800	15790	283
364	20241018	133400	1532134470	15790	15790	15790	15790	16
365	20241018	133300	1531881830	15800	15800	15800	15800	4
366	20241018	133200	1531818630	15790	15790	15790	15790	0
367	20241018	133100	1531818630	15790	15790	15790	15790	175
368	20241018	133000	1529055380	15790	15800	15800	15790	30
369	20241018	132900	1528581580	15800	15800	15800	15800	220
370	20241018	132800	1525105580	15800	15800	15800	15800	10
371	20241018	132700	1524947580	15800	15800	15800	15800	645
372	20241018	132600	1514756580	15800	15800	15800	15800	0
373	20241018	132500	1514756580	15800	15800	15800	15800	94
374	20241018	132400	1513271380	15800	15800	15800	15800	0
375	20241018	132300	1513271380	15800	15800	15800	15800	10
376	20241018	132200	1513113380	15790	15790	15790	15790	50
377	20241018	132100	1512323880	15780	15780	15780	15780	150
378	20241018	132000	1509956880	15780	15790	15790	15780	1511
379	20241018	131900	1486105100	15800	15800	15800	15800	801
380	20241018	131800	1473449300	15790	15800	15800	15790	720
381	20241018	131700	1462080160	15800	15800	15800	15800	0
382	20241018	131600	1462080160	15800	15790	15800	15790	107
383	20241018	131500	1460389710	15800	15800	15800	15800	208
384	20241018	131400	1457103310	15800	15800	15800	15800	150
385	20241018	131300	1454733310	15800	15800	15800	15800	100
386	20241018	131200	1453153310	15800	15800	15800	15800	364
387	20241018	131100	1447402110	15800	15820	15820	15800	3888
388	20241018	131000	1385954960	15810	15820	15820	15810	736
389	20241018	130900	1374312790	15820	15830	15830	15820	1589
390	20241018	130800	1349169640	15840	15830	15840	15830	32
391	20241018	130700	1348663060	15830	15830	15830	15830	110
392	20241018	130600	1346921760	15820	15820	15820	15820	0
393	20241018	130500	1346921760	15820	15820	15820	15820	2
394	20241018	130400	1346890120	15820	15820	15820	15820	20
395	20241018	130300	1346573720	15830	15830	15830	15830	14
396	20241018	130200	1346352100	15830	15830	15830	15830	226
397	20241018	130100	1342774520	15830	15840	15840	15830	300
398	20241018	130000	1338025460	15840	15840	15840	15840	1
399	20241018	125900	1338009620	15820	15830	15830	15820	127
400	20241018	125800	1336000330	15820	15820	15830	15820	502
401	20241018	125700	1328058680	15840	15840	15840	15840	26
402	20241018	125600	1327646840	15840	15820	15840	15820	252
403	20241018	125500	1323660160	15820	15830	15830	15820	19
404	20241018	125400	1323359430	15820	15820	15820	15810	212
405	20241018	125300	1320005870	15820	15820	15820	15820	16
406	20241018	125200	1319752750	15820	15820	15820	15810	157
407	20241018	125100	1317270230	15810	15830	15830	15810	481
408	20241018	125000	1309662720	15830	15830	15830	15830	40
409	20241018	124900	1309029520	15820	15820	15820	15820	0
410	20241018	124800	1309029520	15820	15820	15820	15820	57
411	20241018	124700	1308127780	15820	15820	15820	15820	150
412	20241018	124600	1305754780	15830	15830	15830	15830	20
413	20241018	124500	1305438180	15830	15830	15830	15830	4
414	20241018	124400	1305374860	15830	15830	15830	15830	22
415	20241018	124300	1305026600	15830	15830	15830	15830	564
416	20241018	124200	1296098480	15830	15830	15830	15830	100
417	20241018	124100	1294515480	15830	15840	15840	15830	19
418	20241018	124000	1294214700	15850	15850	15850	15850	13
419	20241018	123900	1294008650	15850	15850	15850	15850	2
420	20241018	123800	1293976950	15850	15850	15850	15850	1
421	20241018	123700	1293961100	15850	15850	15850	15850	25
422	20241018	123600	1293564850	15830	15850	15870	15830	552
423	20241018	123500	1284821910	15850	15850	15850	15850	1
424	20241018	123400	1284806060	15850	15850	15850	15850	3
425	20241018	123300	1284758510	15850	15850	15850	15850	93
426	20241018	123200	1283284460	15850	15850	15850	15850	270
427	20241018	123100	1279004960	15850	15850	15850	15850	0
428	20241018	123000	1279004960	15850	15860	15860	15850	49
429	20241018	122900	1278228030	15860	15860	15860	15860	7
430	20241018	122800	1278117010	15860	15870	15870	15860	159
431	20241018	122700	1275595210	15870	15880	15880	15870	349
432	20241018	122600	1270056380	15870	15870	15870	15870	14
433	20241018	122500	1269834200	15870	15870	15870	15870	20
434	20241018	122400	1269516800	15880	15900	15900	15880	167
435	20241018	122300	1266864340	15890	15890	15890	15890	0
436	20241018	122200	1266864340	15890	15890	15890	15890	10
437	20241018	122100	1266705440	15900	15900	15900	15900	0
438	20241018	122000	1266705440	15900	15900	15900	15900	0
439	20241018	121900	1266705440	15900	15900	15900	15900	1
440	20241018	121800	1266689540	15900	15900	15900	15900	0
441	20241018	121700	1266689540	15900	15900	15900	15900	1
442	20241018	121600	1266673640	15900	15900	15900	15900	2
443	20241018	121500	1266641840	15870	15870	15870	15870	371
444	20241018	121400	1260754070	15870	15870	15870	15870	0
445	20241018	121300	1260754070	15870	15870	15870	15870	147
446	20241018	121200	1258421180	15900	15900	15900	15900	1
447	20241018	121100	1258405280	15860	15860	15860	15860	25
448	20241018	121000	1258008780	15850	15850	15850	15850	0
449	20241018	120900	1258008780	15850	15860	15860	15850	25
450	20241018	120800	1257612480	15860	15860	15860	15860	870
451	20241018	120700	1243814280	15860	15890	15890	15860	90
452	20241018	120600	1242386210	15880	15900	15900	15870	118
453	20241018	120500	1240513260	15890	15890	15890	15890	0
454	20241018	120400	1240513260	15890	15900	15900	15880	218
455	20241018	120300	1237051170	15880	15900	15900	15880	248
456	20241018	120200	1233112900	15870	15870	15870	15870	0
457	20241018	120100	1233112900	15870	15890	15900	15870	134
458	20241018	120000	1230983660	15870	15880	15880	15870	263
459	20241018	115900	1226807850	15890	15890	15890	15890	2
460	20241018	115800	1226776070	15880	15890	15890	15880	406
461	20241018	115700	1220328740	15890	15880	15890	15880	80
462	20241018	115600	1219058330	15880	15870	15880	15870	3
463	20241018	115500	1219010710	15870	15870	15870	15870	12
464	20241018	115400	1218820270	15860	15860	15860	15860	53
465	20241018	115300	1217979690	15860	15860	15860	15860	5
466	20241018	115200	1217900390	15860	15870	15870	15860	88
467	20241018	115100	1216503850	15870	15870	15870	15870	0
468	20241018	115000	1216503850	15870	15880	15880	15870	400
469	20241018	114900	1210153660	15880	15890	15890	15880	463
470	20241018	114800	1202801190	15890	15880	15890	15880	365
471	20241018	114700	1197004980	15880	15880	15880	15880	820
472	20241018	114600	1183983380	15880	15880	15880	15880	22
473	20241018	114500	1183634020	15870	15860	15870	15860	116
474	20241018	114400	1181793110	15860	15870	15880	15860	112
475	20241018	114300	1180015670	15870	15860	15870	15860	58
476	20241018	114200	1179095280	15850	15850	15860	15850	233
477	20241018	114100	1175401230	15850	15850	15850	15850	4
478	20241018	114000	1175337830	15840	15840	15860	15840	113
479	20241018	113900	1173547880	15840	15840	15840	15840	5
480	20241018	113800	1173468680	15830	15830	15830	15830	0
481	20241018	113700	1173468680	15830	15860	15860	15830	440
482	20241018	113600	1166501770	15860	15860	15860	15860	0
483	20241018	113500	1166501770	15860	15860	15860	15860	3
484	20241018	113400	1166454190	15830	15830	15830	15830	0
485	20241018	113300	1166454190	15830	15860	15860	15830	256
486	20241018	113200	1162400120	15860	15860	15860	15860	1
487	20241018	113100	1162384260	15810	15850	15850	15810	50
488	20241018	113000	1161593380	15860	15860	15860	15860	13
489	20241018	112900	1161387200	15850	15820	15850	15820	571
490	20241018	112800	1152351700	15810	15810	15810	15810	339
491	20241018	112700	1146992110	15810	15810	15810	15810	1
492	20241018	112600	1146976300	15810	15810	15810	15810	897
493	20241018	112500	1132794730	15810	15810	15810	15810	3
494	20241018	112400	1132747300	15810	15800	15810	15800	342
495	20241018	112300	1127343670	15800	15800	15800	15800	372
496	20241018	112200	1121466070	15800	15800	15810	15800	470
497	20241018	112100	1114040030	15800	15800	15800	15800	592
498	20241018	112000	1104686430	15800	15800	15810	15800	112
499	20241018	111900	1102916780	15810	15800	15810	15800	1357
500	20241018	111800	1081475960	15800	15810	15820	15800	74
501	20241018	111700	1080305570	15810	15830	15830	15800	1684
502	20241018	111600	1053676970	15830	15820	15830	15820	49
503	20241018	111500	1052901760	15820	15820	15820	15820	5
504	20241018	111400	1052822660	15820	15880	15880	15820	221
505	20241018	111300	1049325790	15830	15830	15830	15830	20
506	20241018	111200	1049009190	15830	15830	15830	15830	139
507	20241018	111100	1046808820	15830	15830	15830	15820	660
508	20241018	111000	1036367530	15830	15830	15830	15830	210
509	20241018	110900	1033043230	15820	15820	15820	15820	0
510	20241018	110800	1033043230	15820	15870	15870	15820	2810
511	20241018	110700	988555950	15840	15840	15840	15840	0
512	20241018	110600	988555950	15840	15840	15840	15840	42
513	20241018	110500	987890670	15840	15840	15840	15840	85
514	20241018	110400	986544270	15830	15840	15840	15830	103
515	20241018	110300	984913630	15830	15830	15830	15830	0
516	20241018	110200	984913630	15830	15830	15830	15830	0
517	20241018	110100	984913630	15830	15860	15860	15830	1700
518	20241018	110000	957976830	15850	15850	15850	15850	0
519	20241018	105900	957976830	15850	15850	15850	15850	13
520	20241018	105800	957770780	15850	15850	15850	15850	0
521	20241018	105700	957770780	15850	15850	15850	15850	99
522	20241018	105600	956201630	15850	15850	15850	15850	57
523	20241018	105500	955298180	15840	15840	15840	15840	69
524	20241018	105400	954205220	15840	15840	15840	15840	114
525	20241018	105300	952399460	15840	15850	15850	15840	114
526	20241018	105200	950592670	15840	15870	15870	15840	1151
527	20241018	105100	932354470	15900	15900	15900	15900	0
528	20241018	105000	932354470	15900	15870	15900	15870	416
529	20241018	104900	925748740	15870	15860	15890	15860	151
530	20241018	104800	923351310	15860	15880	15880	15860	198
531	20241018	104700	920210910	15880	15850	15880	15850	253
532	20241018	104600	916197530	15880	15880	15880	15880	1
533	20241018	104500	916181650	15880	15880	15880	15880	75
534	20241018	104400	914990650	15840	15850	15850	15840	466
535	20241018	104300	907607750	15850	15850	15850	15850	228
536	20241018	104200	903993950	15850	15850	15850	15850	150
537	20241018	104100	901616450	15860	15860	15860	15850	1396
538	20241018	104000	879488160	15860	15860	15860	15860	15
539	20241018	103900	879250260	15860	15860	15860	15860	17
540	20241018	103800	878980640	15860	15860	15860	15860	37
541	20241018	103700	878393820	15850	15850	15850	15850	0
542	20241018	103600	878393820	15850	15850	15850	15850	90
543	20241018	103500	876967320	15850	15840	15850	15840	361
544	20241018	103400	871246150	15850	15850	15850	15840	139
545	20241018	103300	869043270	15850	15850	15860	15850	522
546	20241018	103200	860769390	15850	15860	15860	15850	721
547	20241018	103100	849337160	15870	15890	15890	15870	484
548	20241018	103000	841653810	15880	15900	15910	15880	459
549	20241018	102900	834358580	15910	15910	15910	15910	63
550	20241018	102800	833356250	15910	15900	15910	15900	174
551	20241018	102700	830588170	15900	15910	15910	15900	396
552	20241018	102600	824291760	15900	15910	15910	15900	966
553	20241018	102500	808931290	15910	15910	15910	15910	41
554	20241018	102400	808278980	15910	15910	15910	15910	44
555	20241018	102300	807578940	15910	15960	15960	15900	259
556	20241018	102200	803456300	15960	15930	15960	15930	71
557	20241018	102100	802324670	15970	15910	15970	15910	288
558	20241018	102000	797737730	15910	15920	15930	15910	787
559	20241018	101900	785213430	15920	15920	15930	15920	61
560	20241018	101800	784242260	15930	15930	15930	15930	50
561	20241018	101700	783445760	15930	15930	15930	15930	19
562	20241018	101600	783143090	15930	15920	15930	15920	838
563	20241018	101500	769797710	15920	15910	15920	15900	481
564	20241018	101400	762148280	15900	15910	15910	15900	2262
565	20241018	101300	726182260	15910	15910	15920	15910	446
566	20241018	101200	719086300	15910	15930	15930	15910	708
567	20241018	101100	707819860	15930	15920	15930	15920	268
568	20241018	101000	703551020	15930	15970	15970	15930	266
569	20241018	100900	699311940	15940	15940	15940	15940	8
570	20241018	100800	699184420	15980	15980	15990	15980	170
571	20241018	100700	696467480	15980	15930	15980	15930	59
572	20241018	100600	695527460	15930	15910	15930	15910	781
573	20241018	100500	683094500	15910	15910	15910	15910	472
574	20241018	100400	675584980	15910	15920	15920	15910	283
575	20241018	100300	671082250	15920	15920	15920	15910	39
576	20241018	100200	670461570	15920	15920	15920	15910	933
577	20241018	100100	655614370	15920	15920	15920	15920	551
578	20241018	100000	646842450	15930	15930	15930	15930	93
579	20241018	095900	645360960	15930	15950	15950	15930	816
580	20241018	095800	632359780	15950	15950	15950	15950	390
581	20241018	095700	626139280	15950	15950	15950	15950	197
582	20241018	095600	622997130	15950	15950	15960	15950	171
583	20241018	095500	620268830	15950	15960	15970	15950	225
584	20241018	095400	616677980	15960	15980	15980	15960	78
585	20241018	095300	615432830	15980	15990	15990	15980	25
586	20241018	095200	615033180	16000	16000	16000	16000	50
587	20241018	095100	614233180	16000	16000	16000	15990	31
588	20241018	095000	613737200	15960	15960	15960	15960	1
589	20241018	094900	613721240	15950	15980	15980	15950	2040
590	20241018	094800	581158060	15980	15980	15980	15980	14
591	20241018	094700	580934340	15980	15980	15980	15980	231
592	20241018	094600	577242960	16000	16020	16020	16000	519
593	20241018	094500	568936790	16020	16020	16020	16020	34
594	20241018	094400	568392110	16040	16040	16040	16040	1
595	20241018	094300	568376070	16040	16010	16040	15990	1368
596	20241018	094200	546487650	16050	16100	16100	16050	50
597	20241018	094100	545684750	16100	16050	16100	16050	1202
598	20241018	094000	526342540	16050	16000	16050	16000	202
599	20241018	093900	523109540	16000	16000	16000	16000	25
600	20241018	093800	522709540	16000	16050	16050	16000	71
601	20241018	093700	521570490	15960	16000	16000	15960	189
602	20241018	093600	518547700	16050	15990	16050	15990	303
603	20241018	093500	513696860	15990	16000	16000	15990	23
604	20241018	093400	513329070	16000	15990	16000	15990	158
605	20241018	093300	510801120	16000	15940	16000	15940	1438
606	20241018	093200	487831170	15940	15940	15940	15930	346
607	20241018	093100	482317330	15930	15930	15930	15930	341
608	20241018	093000	476885200	15930	15930	15950	15930	330
609	20241018	092900	471627700	15930	15990	15990	15930	281
610	20241018	092800	467146500	15990	15990	15990	15990	11
611	20241018	092700	466970610	15990	15920	15990	15910	286
612	20241018	092600	462417640	15900	15950	15990	15900	1903
613	20241018	092500	432085960	15930	15930	15950	15920	2228
614	20241018	092400	396589070	15930	15980	15980	15930	1430
615	20241018	092300	373788120	15980	16020	16020	15980	3655
616	20241018	092200	315293670	16020	16030	16030	16020	1139
617	20241018	092100	297043470	16050	16090	16090	16040	2771
618	20241018	092000	252533340	16090	16100	16100	16090	127
619	20241018	091900	250488760	16090	16100	16100	16080	249
620	20241018	091800	246481350	16100	16100	16100	16080	309
621	20241018	091700	241506650	16100	16130	16130	16100	936
622	20241018	091600	226426120	16140	16140	16140	16130	472
623	20241018	091500	218809410	16140	16170	16170	16140	990
624	20241018	091400	202821540	16170	16150	16180	16150	323
625	20241018	091300	197598630	16180	16150	16180	16140	248
626	20241018	091200	193593900	16180	16170	16250	16170	244
627	20241018	091100	189646010	16170	16250	16250	16170	127
628	20241018	091000	187591080	16250	16270	16290	16250	111
629	20241018	090900	185784300	16280	16150	16280	16140	1778
630	20241018	090800	156894420	16150	16160	16210	16150	1137
631	20241018	090700	138519210	16150	16180	16180	16150	1071
632	20241018	090600	121213250	16180	16180	16180	16180	475
633	20241018	090500	113527750	16180	16250	16250	16180	2339
634	20241018	090400	75618610	16250	16250	16250	16240	885
635	20241018	090300	61238120	16290	16350	16350	16250	993
636	20241018	090200	45054730	16310	16340	16350	16310	302
637	20241018	090100	40121990	16340	16280	16350	16260	1158
638	20241018	090000	21230800	16280	16250	16330	16250	1245