KissMeData/092040/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194700	2135689660	12910	12910	12910	12910	740
3	20231018	194600	2135689660	12910	12910	12910	12910	0
4	20231018	194500	2135689660	12910	12910	12910	12910	0
5	20231018	194400	2135689660	12910	12910	12910	12910	0
6	20231018	194300	2135689660	12910	12910	12910	12910	0
7	20231018	194200	2135689660	12910	12910	12910	12910	0
8	20231018	194100	2135689660	12910	12910	12910	12910	0
9	20231018	194000	2135689660	12910	12910	12910	12910	0
10	20231018	193900	2135689660	12910	12910	12910	12910	0
11	20231018	193800	2135689660	12910	12910	12910	12910	0
12	20231018	193700	2135689660	12910	12910	12910	12910	0
13	20231018	193600	2135689660	12910	12910	12910	12910	0
14	20231018	193500	2135689660	12910	12910	12910	12910	0
15	20231018	193400	2135689660	12910	12910	12910	12910	0
16	20231018	193300	2135689660	12910	12910	12910	12910	0
17	20231018	193200	2135689660	12910	12910	12910	12910	0
18	20231018	193100	2135689660	12910	12910	12910	12910	0
19	20231018	193000	2135689660	12910	12910	12910	12910	0
20	20231018	192900	2135689660	12910	12910	12910	12910	0
21	20231018	192800	2135689660	12910	12910	12910	12910	0
22	20231018	192700	2135689660	12910	12910	12910	12910	0
23	20231018	192600	2135689660	12910	12910	12910	12910	0
24	20231018	192500	2135689660	12910	12910	12910	12910	0
25	20231018	192400	2135689660	12910	12910	12910	12910	0
26	20231018	192300	2135689660	12910	12910	12910	12910	0
27	20231018	192200	2135689660	12910	12910	12910	12910	0
28	20231018	192100	2135689660	12910	12910	12910	12910	0
29	20231018	192000	2135689660	12910	12910	12910	12910	0
30	20231018	191900	2135689660	12910	12910	12910	12910	0
31	20231018	191800	2135689660	12910	12910	12910	12910	0
32	20231018	191700	2135689660	12910	12910	12910	12910	740
33	20231018	191600	2135689660	12910	12910	12910	12910	0
34	20231018	191500	2135689660	12910	12910	12910	12910	0
35	20231018	191400	2135689660	12910	12910	12910	12910	0
36	20231018	191300	2135689660	12910	12910	12910	12910	0
37	20231018	191200	2135689660	12910	12910	12910	12910	0
38	20231018	191100	2135689660	12910	12910	12910	12910	0
39	20231018	191000	2135689660	12910	12910	12910	12910	0
40	20231018	190900	2135689660	12910	12910	12910	12910	0
41	20231018	190800	2135689660	12910	12910	12910	12910	0
42	20231018	190700	2135689660	12910	12910	12910	12910	0
43	20231018	190600	2135689660	12910	12910	12910	12910	0
44	20231018	190500	2135689660	12910	12910	12910	12910	0
45	20231018	190400	2135689660	12910	12910	12910	12910	0
46	20231018	190300	2135689660	12910	12910	12910	12910	0
47	20231018	190200	2135689660	12910	12910	12910	12910	0
48	20231018	190100	2135689660	12910	12910	12910	12910	0
49	20231018	190000	2135689660	12910	12910	12910	12910	0
50	20231018	185900	2135689660	12910	12910	12910	12910	0
51	20231018	185800	2135689660	12910	12910	12910	12910	0
52	20231018	185700	2135689660	12910	12910	12910	12910	0
53	20231018	185600	2135689660	12910	12910	12910	12910	0
54	20231018	185500	2135689660	12910	12910	12910	12910	0
55	20231018	185400	2135689660	12910	12910	12910	12910	0
56	20231018	185300	2135689660	12910	12910	12910	12910	0
57	20231018	185200	2135689660	12910	12910	12910	12910	0
58	20231018	185100	2135689660	12910	12910	12910	12910	0
59	20231018	185000	2135689660	12910	12910	12910	12910	0
60	20231018	184900	2135689660	12910	12910	12910	12910	0
61	20231018	184800	2135689660	12910	12910	12910	12910	0
62	20231018	184700	2135689660	12910	12910	12910	12910	740
63	20231018	184600	2135689660	12910	12910	12910	12910	0
64	20231018	184500	2135689660	12910	12910	12910	12910	0
65	20231018	184400	2135689660	12910	12910	12910	12910	0
66	20231018	184300	2135689660	12910	12910	12910	12910	0
67	20231018	184200	2135689660	12910	12910	12910	12910	0
68	20231018	184100	2135689660	12910	12910	12910	12910	0
69	20231018	184000	2135689660	12910	12910	12910	12910	0
70	20231018	183900	2135689660	12910	12910	12910	12910	0
71	20231018	183800	2135689660	12910	12910	12910	12910	0
72	20231018	183700	2135689660	12910	12910	12910	12910	0
73	20231018	183600	2135689660	12910	12910	12910	12910	0
74	20231018	183500	2135689660	12910	12910	12910	12910	0
75	20231018	183400	2135689660	12910	12910	12910	12910	0
76	20231018	183300	2135689660	12910	12910	12910	12910	0
77	20231018	183200	2135689660	12910	12910	12910	12910	0
78	20231018	183100	2135689660	12910	12910	12910	12910	0
79	20231018	183000	2135689660	12910	12910	12910	12910	0
80	20231018	182900	2135689660	12910	12910	12910	12910	0
81	20231018	182800	2135689660	12910	12910	12910	12910	0
82	20231018	182700	2135689660	12910	12910	12910	12910	0
83	20231018	182600	2135689660	12910	12910	12910	12910	0
84	20231018	182500	2135689660	12910	12910	12910	12910	0
85	20231018	182400	2135689660	12910	12910	12910	12910	0
86	20231018	182300	2135689660	12910	12910	12910	12910	0
87	20231018	182200	2135689660	12910	12910	12910	12910	0
88	20231018	182100	2135689660	12910	12910	12910	12910	0
89	20231018	182000	2135689660	12910	12910	12910	12910	0
90	20231018	181900	2135689660	12910	12910	12910	12910	0
91	20231018	181800	2135689660	12910	12910	12910	12910	0
92	20231018	181700	2135689660	12910	12910	12910	12910	740
93	20231018	181600	2135689660	12910	12910	12910	12910	0
94	20231018	181500	2135689660	12910	12910	12910	12910	0
95	20231018	181400	2135689660	12910	12910	12910	12910	0
96	20231018	181300	2135689660	12910	12910	12910	12910	0
97	20231018	181200	2135689660	12910	12910	12910	12910	0
98	20231018	181100	2135689660	12910	12910	12910	12910	0
99	20231018	181000	2135689660	12910	12910	12910	12910	0
100	20231018	180900	2135689660	12910	12910	12910	12910	0
101	20231018	180800	2135689660	12910	12910	12910	12910	0
102	20231018	180700	2135689660	12910	12910	12910	12910	0
103	20231018	180600	2135689660	12910	12910	12910	12910	0
104	20231018	180500	2135689660	12910	12910	12910	12910	0
105	20231018	180400	2135689660	12910	12910	12910	12910	0
106	20231018	180300	2135689660	12910	12910	12910	12910	0
107	20231018	180200	2135689660	12910	12910	12910	12910	0
108	20231018	180100	2135689660	12910	12910	12910	12910	0
109	20231018	180000	2135689660	12910	12910	12910	12910	0
110	20231018	175900	2135689660	12910	12910	12910	12910	0
111	20231018	175800	2135689660	12910	12910	12910	12910	0
112	20231018	175700	2135689660	12910	12910	12910	12910	0
113	20231018	175600	2135689660	12910	12910	12910	12910	0
114	20231018	175500	2135689660	12910	12910	12910	12910	0
115	20231018	175400	2135689660	12910	12910	12910	12910	0
116	20231018	175300	2135689660	12910	12910	12910	12910	0
117	20231018	175200	2135689660	12910	12910	12910	12910	0
118	20231018	175100	2135689660	12910	12910	12910	12910	0
119	20231018	175000	2135689660	12910	12910	12910	12910	0
120	20231018	174900	2135689660	12910	12910	12910	12910	0
121	20231018	174800	2135689660	12910	12910	12910	12910	0
122	20231018	174700	2135689660	12910	12910	12910	12910	740
123	20231018	174600	2135689660	12910	12910	12910	12910	0
124	20231018	174500	2135689660	12910	12910	12910	12910	0
125	20231018	174400	2135689660	12910	12910	12910	12910	0
126	20231018	174300	2135689660	12910	12910	12910	12910	0
127	20231018	174200	2135689660	12910	12910	12910	12910	0
128	20231018	174100	2135689660	12910	12910	12910	12910	0
129	20231018	174000	2135689660	12910	12910	12910	12910	0
130	20231018	173900	2135689660	12910	12910	12910	12910	0
131	20231018	173800	2135689660	12910	12910	12910	12910	0
132	20231018	173700	2135689660	12910	12910	12910	12910	0
133	20231018	173600	2135689660	12910	12910	12910	12910	0
134	20231018	173500	2135689660	12910	12910	12910	12910	0
135	20231018	173400	2135689660	12910	12910	12910	12910	0
136	20231018	173300	2135689660	12910	12910	12910	12910	0
137	20231018	173200	2135689660	12910	12910	12910	12910	0
138	20231018	173100	2135689660	12910	12910	12910	12910	0
139	20231018	173000	2135689660	12910	12910	12910	12910	0
140	20231018	172900	2135689660	12910	12910	12910	12910	0
141	20231018	172800	2135689660	12910	12910	12910	12910	0
142	20231018	172700	2135689660	12910	12910	12910	12910	0
143	20231018	172600	2135689660	12910	12910	12910	12910	0
144	20231018	172500	2135689660	12910	12910	12910	12910	0
145	20231018	172400	2135689660	12910	12910	12910	12910	0
146	20231018	172300	2135689660	12910	12910	12910	12910	0
147	20231018	172200	2135689660	12910	12910	12910	12910	0
148	20231018	172100	2135689660	12910	12910	12910	12910	0
149	20231018	172000	2135689660	12910	12910	12910	12910	0
150	20231018	171900	2135689660	12910	12910	12910	12910	0
151	20231018	171800	2135689660	12910	12910	12910	12910	0
152	20231018	171700	2135689660	12910	12910	12910	12910	740
153	20231018	171600	2135689660	12910	12910	12910	12910	0
154	20231018	171500	2135689660	12910	12910	12910	12910	0
155	20231018	171400	2135689660	12910	12910	12910	12910	0
156	20231018	171300	2135689660	12910	12910	12910	12910	0
157	20231018	171200	2135689660	12910	12910	12910	12910	0
158	20231018	171100	2135689660	12910	12910	12910	12910	0
159	20231018	171000	2135689660	12910	12910	12910	12910	0
160	20231018	170900	2135689660	12910	12910	12910	12910	0
161	20231018	170800	2135689660	12910	12910	12910	12910	0
162	20231018	170700	2135689660	12910	12910	12910	12910	0
163	20231018	170600	2135689660	12910	12910	12910	12910	0
164	20231018	170500	2135689660	12910	12910	12910	12910	0
165	20231018	170400	2135689660	12910	12910	12910	12910	0
166	20231018	170300	2135689660	12910	12910	12910	12910	0
167	20231018	170200	2135689660	12910	12910	12910	12910	0
168	20231018	170100	2135689660	12910	12910	12910	12910	0
169	20231018	170000	2135689660	12910	12910	12910	12910	0
170	20231018	165900	2135689660	12910	12910	12910	12910	0
171	20231018	165800	2135689660	12910	12910	12910	12910	0
172	20231018	165700	2135689660	12910	12910	12910	12910	0
173	20231018	165600	2135689660	12910	12910	12910	12910	0
174	20231018	165500	2135689660	12910	12910	12910	12910	0
175	20231018	165400	2135689660	12910	12910	12910	12910	0
176	20231018	165300	2135689660	12910	12910	12910	12910	0
177	20231018	165200	2135689660	12910	12910	12910	12910	0
178	20231018	165100	2135689660	12910	12910	12910	12910	0
179	20231018	165000	2135689660	12910	12910	12910	12910	0
180	20231018	164900	2135689660	12910	12910	12910	12910	0
181	20231018	164800	2135689660	12910	12910	12910	12910	0
182	20231018	164700	2135689660	12910	12910	12910	12910	740
183	20231018	164600	2135689660	12910	12910	12910	12910	0
184	20231018	164500	2135689660	12910	12910	12910	12910	0
185	20231018	164400	2135689660	12910	12910	12910	12910	0
186	20231018	164300	2135689660	12910	12910	12910	12910	0
187	20231018	164200	2135689660	12910	12910	12910	12910	0
188	20231018	164100	2135689660	12910	12910	12910	12910	0
189	20231018	164000	2135689660	12910	12910	12910	12910	0
190	20231018	163900	2135689660	12910	12910	12910	12910	0
191	20231018	163800	2135689660	12910	12910	12910	12910	0
192	20231018	163700	2135689660	12910	12910	12910	12910	0
193	20231018	163600	2135689660	12910	12910	12910	12910	0
194	20231018	163500	2135689660	12910	12910	12910	12910	0
195	20231018	163400	2135689660	12910	12910	12910	12910	0
196	20231018	163300	2135689660	12910	12910	12910	12910	0
197	20231018	163200	2135689660	12910	12910	12910	12910	0
198	20231018	163100	2135689660	12910	12910	12910	12910	0
199	20231018	163000	2135689660	12910	12910	12910	12910	0
200	20231018	162900	2135689660	12910	12910	12910	12910	0
201	20231018	162800	2135689660	12910	12910	12910	12910	0
202	20231018	162700	2135689660	12910	12910	12910	12910	0
203	20231018	162600	2135689660	12910	12910	12910	12910	0
204	20231018	162500	2135689660	12910	12910	12910	12910	0
205	20231018	162400	2135689660	12910	12910	12910	12910	0
206	20231018	162300	2135689660	12910	12910	12910	12910	0
207	20231018	162200	2135689660	12910	12910	12910	12910	0
208	20231018	162100	2135689660	12910	12910	12910	12910	0
209	20231018	162000	2135689660	12910	12910	12910	12910	0
210	20231018	161900	2135689660	12910	12910	12910	12910	0
211	20231018	161800	2135689660	12910	12910	12910	12910	0
212	20231018	161700	2135689660	12910	12910	12910	12910	740
213	20231018	161600	2135689660	12910	12910	12910	12910	0
214	20231018	161500	2135689660	12910	12910	12910	12910	0
215	20231018	161400	2135689660	12910	12910	12910	12910	0
216	20231018	161300	2135689660	12910	12910	12910	12910	0
217	20231018	161200	2135689660	12910	12910	12910	12910	0
218	20231018	161100	2135689660	12910	12910	12910	12910	0
219	20231018	161000	2135689660	12910	12910	12910	12910	0
220	20231018	160900	2135689660	12910	12910	12910	12910	0
221	20231018	160800	2135689660	12910	12910	12910	12910	0
222	20231018	160700	2135689660	12910	12910	12910	12910	0
223	20231018	160600	2135689660	12910	12910	12910	12910	0
224	20231018	160500	2135689660	12910	12910	12910	12910	0
225	20231018	160400	2135689660	12910	12910	12910	12910	0
226	20231018	160300	2135689660	12910	12910	12910	12910	0
227	20231018	160200	2135689660	12910	12910	12910	12910	0
228	20231018	160100	2135689660	12910	12910	12910	12910	0
229	20231018	160000	2135689660	12910	12910	12910	12910	0
230	20231018	155900	2135689660	12910	12910	12910	12910	0
231	20231018	155800	2135689660	12910	12910	12910	12910	0
232	20231018	155700	2135689660	12910	12910	12910	12910	0
233	20231018	155600	2135689660	12910	12910	12910	12910	0
234	20231018	155500	2135689660	12910	12910	12910	12910	0
235	20231018	155400	2135689660	12910	12910	12910	12910	0
236	20231018	155300	2135689660	12910	12910	12910	12910	0
237	20231018	155200	2135689660	12910	12910	12910	12910	0
238	20231018	155100	2135689660	12910	12910	12910	12910	0
239	20231018	155000	2135689660	12910	12910	12910	12910	0
240	20231018	154900	2135689660	12910	12910	12910	12910	0
241	20231018	154800	2135689660	12910	12910	12910	12910	0
242	20231018	154700	2135689660	12910	12910	12910	12910	740
243	20231018	154600	2135689660	12910	12910	12910	12910	0
244	20231018	154500	2135689660	12910	12910	12910	12910	0
245	20231018	154400	2135689660	12910	12910	12910	12910	0
246	20231018	154300	2135689660	12910	12910	12910	12910	0
247	20231018	154200	2135689660	12910	12910	12910	12910	0
248	20231018	154100	2135689660	12910	12910	12910	12910	0
249	20231018	154000	2135689660	12910	12910	12910	12910	0
250	20231018	153900	2135689660	12910	12910	12910	12910	0
251	20231018	153800	2135689660	12910	12910	12910	12910	0
252	20231018	153700	2135689660	12910	12910	12910	12910	0
253	20231018	153600	2135689660	12910	12910	12910	12910	0
254	20231018	153500	2135689660	12910	12910	12910	12910	0
255	20231018	153400	2135689660	12910	12910	12910	12910	0
256	20231018	153300	2135689660	12910	12910	12910	12910	0
257	20231018	153200	2135689660	12910	12910	12910	12910	0
258	20231018	153100	2135689660	12910	12910	12910	12910	0
259	20231018	153000	2135689660	12910	12910	12910	12910	740
260	20231018	152900	2126136260	12910	12910	12910	12910	0
261	20231018	152800	2126136260	12910	12910	12910	12910	0
262	20231018	152700	2126136260	12910	12910	12910	12910	0
263	20231018	152600	2126136260	12910	12910	12910	12910	0
264	20231018	152500	2126136260	12910	12910	12910	12910	0
265	20231018	152400	2126136260	12910	12910	12910	12910	0
266	20231018	152300	2126136260	12910	12910	12910	12910	0
267	20231018	152200	2126136260	12910	12910	12910	12910	0
268	20231018	152100	2126136260	12910	12910	12910	12910	0
269	20231018	152000	2126136260	12910	12910	12910	12910	0
270	20231018	151900	2126136260	12910	12900	12910	12900	106
271	20231018	151800	2124768250	12900	12900	12900	12900	16
272	20231018	151700	2124561850	12900	12880	12900	12880	145
273	20231018	151600	2122694040	12880	12880	12880	12880	52
274	20231018	151500	2122024280	12880	12900	12900	12860	170
275	20231018	151400	2119836520	12910	12880	12910	12870	562
276	20231018	151300	2112595540	12880	12890	12890	12880	20
277	20231018	151200	2112337910	12880	12920	12920	12880	36
278	20231018	151100	2111874110	12880	12880	12880	12880	100
279	20231018	151000	2110586110	12920	12890	12920	12880	407
280	20231018	150900	2105339460	12880	12880	12880	12880	0
281	20231018	150800	2105339460	12880	12880	12880	12880	63
282	20231018	150700	2104528020	12880	12890	12890	12880	100
283	20231018	150600	2103239250	12890	12890	12890	12890	0
284	20231018	150500	2103239250	12890	12890	12890	12890	1
285	20231018	150400	2103226360	12890	12910	12910	12890	871
286	20231018	150300	2091989020	12910	12910	12910	12910	0
287	20231018	150200	2091989020	12910	12910	12910	12910	607
288	20231018	150100	2084152650	12920	12910	12920	12910	163
289	20231018	150000	2082047350	12910	12900	12910	12900	133
290	20231018	145900	2080330500	12900	12900	12900	12900	115
291	20231018	145800	2078847000	12900	12900	12900	12900	279
292	20231018	145700	2075247900	12900	12900	12900	12900	4
293	20231018	145600	2075196300	12900	12900	12900	12900	100
294	20231018	145500	2073906300	12900	12900	12900	12900	0
295	20231018	145400	2073906300	12900	12900	12900	12900	0
296	20231018	145300	2073906300	12900	12910	12910	12900	300
297	20231018	145200	2070034770	12910	12930	12930	12910	163
298	20231018	145100	2067930180	12930	12920	12930	12920	57
299	20231018	145000	2067193510	12920	12880	12920	12880	392
300	20231018	144900	2062138810	12870	12870	12870	12870	10
301	20231018	144800	2062010110	12860	12860	12860	12860	440
302	20231018	144700	2056351710	12860	12860	12860	12860	0
303	20231018	144600	2056351710	12860	12860	12860	12860	60
304	20231018	144500	2055580110	12860	12860	12860	12860	0
305	20231018	144400	2055580110	12860	12860	12860	12860	1283
306	20231018	144300	2039080730	12860	12860	12860	12860	0
307	20231018	144200	2039080730	12860	12860	12860	12860	6
308	20231018	144100	2039003570	12860	12860	12860	12860	0
309	20231018	144000	2039003570	12860	12870	12870	12860	146
310	20231018	143900	2037125600	12870	12870	12870	12870	0
311	20231018	143800	2037125600	12870	12870	12870	12870	0
312	20231018	143700	2037125600	12870	12870	12870	12870	0
313	20231018	143600	2037125600	12870	12870	12870	12870	0
314	20231018	143500	2037125600	12870	12870	12870	12870	0
315	20231018	143400	2037125600	12870	12870	12870	12870	36
316	20231018	143300	2036662280	12810	12850	12850	12810	303
317	20231018	143200	2032777870	12860	12850	12860	12850	389
318	20231018	143100	2027775870	12850	12830	12850	12820	220
319	20231018	143000	2024953240	12850	12850	12850	12850	216
320	20231018	142900	2022177640	12840	12840	12840	12840	0
321	20231018	142800	2022177640	12840	12830	12840	12830	629
322	20231018	142700	2014101730	12840	12820	12840	12820	162
323	20231018	142600	2012023660	12820	12830	12830	12810	1325
324	20231018	142500	1995044690	12820	12860	12860	12820	3940
325	20231018	142400	1944500730	12850	12850	12850	12850	0
326	20231018	142300	1944500730	12850	12850	12870	12850	914
327	20231018	142200	1932744820	12850	12850	12850	12850	0
328	20231018	142100	1932744820	12850	12840	12850	12840	497
329	20231018	142000	1926358560	12840	12840	12840	12840	458
330	20231018	141900	1920477840	12850	12850	12850	12850	89
331	20231018	141800	1919334190	12850	12850	12850	12850	453
332	20231018	141700	1913513140	12850	12860	12860	12850	534
333	20231018	141600	1906646260	12860	12860	12860	12860	136
334	20231018	141500	1904897300	12860	12870	12870	12860	12
335	20231018	141400	1904742870	12880	12880	12880	12880	52
336	20231018	141300	1904073110	12890	12890	12890	12890	36
337	20231018	141200	1903609070	12890	12900	12900	12890	159
338	20231018	141100	1901559170	12910	12920	12930	12910	4402
339	20231018	141000	1844689030	12920	12920	12920	12920	55
340	20231018	140900	1843978430	12920	12920	12920	12920	0
341	20231018	140800	1843978430	12920	12920	12920	12920	1
342	20231018	140700	1843965510	12910	12910	12910	12910	0
343	20231018	140600	1843965510	12910	12910	12910	12910	0
344	20231018	140500	1843965510	12910	12910	12910	12910	189
345	20231018	140400	1841525520	12910	12910	12910	12910	53
346	20231018	140300	1840841290	12910	12910	12910	12910	110
347	20231018	140200	1839421190	12910	12910	12910	12910	198
348	20231018	140100	1836865010	12910	12910	12910	12900	510
349	20231018	140000	1830281970	12910	12910	12910	12910	63
350	20231018	135900	1829468640	12910	12910	12910	12910	1
351	20231018	135800	1829455730	12900	12900	12900	12900	0
352	20231018	135700	1829455730	12900	12900	12900	12900	52
353	20231018	135600	1828784930	12900	12900	12900	12900	155
354	20231018	135500	1826785430	12890	12890	12890	12890	591
355	20231018	135400	1819167440	12890	12890	12890	12890	52
356	20231018	135300	1818497160	12890	12890	12890	12890	410
357	20231018	135200	1813212260	12890	12890	12890	12890	97
358	20231018	135100	1811961930	12880	12890	12890	12880	684
359	20231018	135000	1803148010	12890	12890	12890	12890	10
360	20231018	134900	1803019110	12890	12880	12890	12880	607
361	20231018	134800	1795200900	12890	12890	12890	12890	0
362	20231018	134700	1795200900	12890	12890	12890	12890	0
363	20231018	134600	1795200900	12890	12890	12890	12890	3
364	20231018	134500	1795162230	12880	12880	12880	12880	20
365	20231018	134400	1794904630	12890	12890	12890	12890	5
366	20231018	134300	1794840180	12890	12890	12890	12890	86
367	20231018	134200	1793731640	12880	12880	12880	12880	238
368	20231018	134100	1790666200	12870	12870	12870	12870	29
369	20231018	134000	1790292970	12870	12870	12870	12870	0
370	20231018	133900	1790292970	12870	12870	12870	12870	0
371	20231018	133800	1790292970	12870	12870	12870	12870	0
372	20231018	133700	1790292970	12870	12870	12870	12870	0
373	20231018	133600	1790292970	12870	12870	12870	12870	0
374	20231018	133500	1790292970	12870	12870	12870	12870	0
375	20231018	133400	1790292970	12870	12870	12870	12870	300
376	20231018	133300	1786431970	12870	12870	12870	12870	0
377	20231018	133200	1786431970	12870	12870	12870	12870	3
378	20231018	133100	1786393360	12860	12860	12860	12860	361
379	20231018	133000	1781750900	12860	12860	12860	12860	4
380	20231018	132900	1781699460	12860	12860	12860	12860	2
381	20231018	132800	1781673740	12860	12860	12860	12860	0
382	20231018	132700	1781673740	12860	12850	12860	12850	38
383	20231018	132600	1781185120	12860	12860	12860	12860	15
384	20231018	132500	1780992220	12860	12860	12860	12860	221
385	20231018	132400	1778150160	12860	12860	12860	12860	35
386	20231018	132300	1777700060	12860	12860	12860	12860	1
387	20231018	132200	1777687200	12870	12860	12870	12860	91
388	20231018	132100	1776516930	12860	12860	12860	12860	118
389	20231018	132000	1774999450	12860	12860	12860	12860	0
390	20231018	131900	1774999450	12860	12860	12860	12860	21
391	20231018	131800	1774729390	12860	12860	12860	12860	0
392	20231018	131700	1774729390	12860	12860	12860	12860	0
393	20231018	131600	1774729390	12860	12860	12860	12860	0
394	20231018	131500	1774729390	12860	12860	12860	12860	0
395	20231018	131400	1774729390	12860	12860	12860	12860	50
396	20231018	131300	1774086390	12860	12860	12860	12860	0
397	20231018	131200	1774086390	12860	12860	12860	12860	50
398	20231018	131100	1773443390	12850	12850	12850	12850	118
399	20231018	131000	1771927090	12850	12850	12850	12850	0
400	20231018	130900	1771927090	12850	12850	12850	12850	169
401	20231018	130800	1769755440	12850	12850	12850	12850	299
402	20231018	130700	1765913290	12840	12840	12840	12840	1
403	20231018	130600	1765900450	12850	12860	12860	12850	149
404	20231018	130500	1763985620	12870	12870	12870	12870	1
405	20231018	130400	1763972750	12850	12850	12850	12850	0
406	20231018	130300	1763972750	12850	12860	12860	12850	915
407	20231018	130200	1752214260	12860	12860	12860	12860	757
408	20231018	130100	1742479240	12860	12870	12870	12860	326
409	20231018	130000	1738285710	12860	12860	12860	12860	0
410	20231018	125900	1738285710	12860	12860	12900	12860	718
411	20231018	125800	1729045010	12860	12870	12870	12860	16
412	20231018	125700	1728839190	12870	12870	12870	12870	488
413	20231018	125600	1722558630	12870	12880	12880	12870	9
414	20231018	125500	1722442780	12890	12890	12890	12890	24
415	20231018	125400	1722133420	12880	12880	12880	12880	0
416	20231018	125300	1722133420	12880	12870	12880	12870	31
417	20231018	125200	1721734220	12870	12870	12870	12870	200
418	20231018	125100	1719160220	12880	12880	12880	12880	0
419	20231018	125000	1719160220	12880	12880	12880	12880	0
420	20231018	124900	1719160220	12880	12880	12880	12880	5
421	20231018	124800	1719095820	12880	12880	12880	12880	10
422	20231018	124700	1718967020	12880	12880	12880	12880	1
423	20231018	124600	1718954140	12880	12880	12880	12880	37
424	20231018	124500	1718477580	12870	12870	12870	12870	0
425	20231018	124400	1718477580	12870	12870	12870	12870	821
426	20231018	124300	1707911310	12870	12860	12870	12860	14
427	20231018	124200	1707731180	12870	12870	12870	12870	8
428	20231018	124100	1707628220	12870	12870	12870	12870	18
429	20231018	124000	1707396560	12870	12870	12870	12870	0
430	20231018	123900	1707396560	12870	12870	12870	12870	1
431	20231018	123800	1707383690	12870	12870	12870	12870	350
432	20231018	123700	1702879190	12880	12880	12880	12880	150
433	20231018	123600	1700947190	12880	12880	12880	12880	0
434	20231018	123500	1700947190	12880	12870	12880	12870	629
435	20231018	123400	1692850070	12860	12860	12860	12860	17
436	20231018	123300	1692631450	12850	12850	12850	12850	0
437	20231018	123200	1692631450	12850	12850	12850	12850	0
438	20231018	123100	1692631450	12850	12850	12850	12850	0
439	20231018	123000	1692631450	12850	12850	12850	12850	0
440	20231018	122900	1692631450	12850	12850	12850	12850	55
441	20231018	122800	1691924700	12850	12850	12850	12850	77
442	20231018	122700	1690935250	12840	12840	12840	12840	100
443	20231018	122600	1689651250	12840	12850	12850	12840	1291
444	20231018	122500	1673073810	12850	12850	12850	12850	529
445	20231018	122400	1666276160	12850	12850	12850	12850	53
446	20231018	122300	1665595110	12850	12850	12850	12850	145
447	20231018	122200	1663731860	12850	12850	12850	12850	112
448	20231018	122100	1662292660	12850	12850	12850	12850	19
449	20231018	122000	1662048510	12850	12850	12850	12850	129
450	20231018	121900	1660390860	12850	12850	12850	12850	1
451	20231018	121800	1660378010	12840	12850	12850	12840	274
452	20231018	121700	1656859110	12850	12850	12850	12850	0
453	20231018	121600	1656859110	12850	12850	12850	12850	460
454	20231018	121500	1650948110	12850	12850	12850	12850	0
455	20231018	121400	1650948110	12850	12850	12850	12850	28
456	20231018	121300	1650588310	12850	12850	12850	12850	3
457	20231018	121200	1650549760	12850	12850	12850	12850	0
458	20231018	121100	1650549760	12850	12850	12850	12850	669
459	20231018	121000	1641953110	12850	12860	12860	12850	153
460	20231018	120900	1639985580	12850	12850	12850	12850	0
461	20231018	120800	1639985580	12850	12850	12850	12850	0
462	20231018	120700	1639985580	12850	12850	12850	12850	70
463	20231018	120600	1639086080	12860	12860	12860	12860	300
464	20231018	120500	1635228080	12860	12860	12860	12860	250
465	20231018	120400	1632013080	12860	12860	12870	12860	1200
466	20231018	120300	1616580080	12870	12870	12870	12870	0
467	20231018	120200	1616580080	12870	12890	12900	12870	1951
468	20231018	120100	1591451770	12870	12870	12870	12870	0
469	20231018	120000	1591451770	12870	12870	12870	12870	0
470	20231018	115900	1591451770	12870	12870	12870	12870	0
471	20231018	115800	1591451770	12870	12870	12870	12870	0
472	20231018	115700	1591451770	12870	12870	12870	12870	0
473	20231018	115600	1591451770	12870	12870	12870	12870	86
474	20231018	115500	1590344950	12850	12850	12850	12850	122
475	20231018	115400	1588777250	12840	12840	12840	12840	0
476	20231018	115300	1588777250	12840	12840	12840	12840	10
477	20231018	115200	1588648850	12850	12850	12850	12850	2
478	20231018	115100	1588623150	12850	12850	12850	12850	42
479	20231018	115000	1588083450	12850	12850	12850	12850	137
480	20231018	114900	1586323000	12860	12860	12860	12860	30
481	20231018	114800	1585937200	12840	12840	12840	12840	0
482	20231018	114700	1585937200	12840	12840	12840	12840	30
483	20231018	114600	1585552000	12840	12840	12840	12840	0
484	20231018	114500	1585552000	12840	12840	12840	12840	0
485	20231018	114400	1585552000	12840	12840	12850	12840	1370
486	20231018	114300	1567956200	12850	12850	12850	12840	356
487	20231018	114200	1563384720	12840	12840	12840	12840	101
488	20231018	114100	1562087880	12840	12840	12840	12840	90
489	20231018	114000	1560932280	12840	12840	12840	12840	0
490	20231018	113900	1560932280	12840	12840	12840	12840	72
491	20231018	113800	1560007800	12840	12850	12850	12840	1438
492	20231018	113700	1541542880	12840	12840	12840	12840	0
493	20231018	113600	1541542880	12840	12840	12840	12840	20
494	20231018	113500	1541286080	12840	12840	12840	12840	1
495	20231018	113400	1541273240	12840	12840	12840	12840	34
496	20231018	113300	1540836680	12840	12840	12840	12840	50
497	20231018	113200	1540194680	12840	12840	12840	12840	25
498	20231018	113100	1539873680	12830	12830	12830	12830	201
499	20231018	113000	1537294850	12840	12840	12840	12830	20
500	20231018	112900	1537038150	12840	12840	12840	12830	108
501	20231018	112800	1535652450	12840	12840	12840	12840	2
502	20231018	112700	1535626770	12840	12840	12840	12840	98
503	20231018	112600	1534368450	12810	12810	12810	12810	0
504	20231018	112500	1534368450	12810	12810	12810	12810	0
505	20231018	112400	1534368450	12810	12810	12810	12810	0
506	20231018	112300	1534368450	12810	12810	12820	12810	183
507	20231018	112200	1532024210	12800	12820	12820	12800	644
508	20231018	112100	1523778170	12810	12830	12830	12810	602
509	20231018	112000	1516059580	12820	12830	12830	12820	6
510	20231018	111900	1515982610	12820	12840	12840	12820	184
511	20231018	111800	1513621730	12840	12840	12840	12840	429
512	20231018	111700	1508113370	12840	12840	12840	12840	0
513	20231018	111600	1508113370	12840	12840	12840	12840	475
514	20231018	111500	1502014370	12850	12870	12870	12850	698
515	20231018	111400	1493044560	12860	12860	12860	12860	43
516	20231018	111300	1492491580	12860	12880	12880	12860	937
517	20231018	111200	1480434350	12880	12880	12880	12880	10
518	20231018	111100	1480305550	12880	12880	12880	12880	42
519	20231018	111000	1479764590	12870	12870	12870	12870	200
520	20231018	110900	1477190590	12860	12860	12860	12860	0
521	20231018	110800	1477190590	12860	12850	12860	12850	627
522	20231018	110700	1469127620	12850	12880	12880	12850	1763
523	20231018	110600	1446462830	12880	12900	12900	12880	35
524	20231018	110500	1446011940	12900	12900	12960	12900	4858
525	20231018	110400	1383297720	12900	12900	12900	12900	0
526	20231018	110300	1383297720	12900	12910	12930	12900	781
527	20231018	110200	1373217430	12910	12880	12910	12880	462
528	20231018	110100	1367258270	12880	12880	12880	12880	8
529	20231018	110000	1367155230	12870	12860	12890	12860	484
530	20231018	105900	1360925700	12850	12850	12860	12840	1238
531	20231018	105800	1345015700	12850	12790	12850	12770	1648
532	20231018	105700	1323923010	12800	12870	12870	12790	10244
533	20231018	105600	1192707260	12860	12890	12900	12850	3638
534	20231018	105500	1145902510	12900	12890	12900	12890	336
535	20231018	105400	1141571350	12900	12920	12920	12900	5580
536	20231018	105300	1069557670	12920	12930	12930	12920	690
537	20231018	105200	1060641280	12940	12940	12940	12940	53
538	20231018	105100	1059955460	12940	12940	12940	12940	5
539	20231018	105000	1059890760	12920	12920	12920	12920	0
540	20231018	104900	1059890760	12920	12920	12920	12920	0
541	20231018	104800	1059890760	12920	12920	12920	12920	953
542	20231018	104700	1047578000	12920	12920	12920	12920	1
543	20231018	104600	1047565080	12920	12930	12930	12920	647
544	20231018	104500	1039205670	12940	12940	12940	12940	3
545	20231018	104400	1039166850	12940	12930	12940	12920	379
546	20231018	104300	1034268050	12930	12920	12930	12920	173
547	20231018	104200	1032032510	12910	12920	12920	12910	1986
548	20231018	104100	1006379050	12920	12990	12990	12920	9210
549	20231018	104000	887087850	12990	12990	12990	12990	97
550	20231018	103900	885827820	12990	13000	13000	12990	258
551	20231018	103800	882475400	13000	13010	13010	13000	1377
552	20231018	103700	864573810	13010	13010	13010	13010	24
553	20231018	103600	864261570	13010	13010	13010	13010	35
554	20231018	103500	863806220	13010	13020	13020	13010	564
555	20231018	103400	856463060	13020	13020	13020	13020	10
556	20231018	103300	856332860	13020	13020	13020	13020	1
557	20231018	103200	856319840	13020	13020	13020	13020	24
558	20231018	103100	856007360	13020	13020	13020	13020	10
559	20231018	103000	855877160	13030	13030	13030	13030	1
560	20231018	102900	855864130	13020	13020	13020	13020	500
561	20231018	102800	849354130	13020	13020	13020	13020	0
562	20231018	102700	849354130	13020	13020	13020	13020	0
563	20231018	102600	849354130	13020	13030	13030	13020	54
564	20231018	102500	848651020	13030	13030	13030	13030	27
565	20231018	102400	848299210	13030	13030	13030	13030	60
566	20231018	102300	847517410	13030	13030	13030	13020	1297
567	20231018	102200	830623500	13040	13040	13040	13040	469
568	20231018	102100	824507740	13040	13040	13040	13040	137
569	20231018	102000	822721260	13030	13030	13030	13030	0
570	20231018	101900	822721260	13030	13070	13070	13030	2
571	20231018	101800	822695160	13030	13030	13030	13030	38
572	20231018	101700	822200020	13030	13030	13030	13030	2
573	20231018	101600	822173960	13030	13060	13060	13030	229
574	20231018	101500	819183910	13050	13050	13050	13050	15
575	20231018	101400	818988160	13050	13050	13050	13050	300
576	20231018	101300	815073160	13030	13030	13030	13030	100
577	20231018	101200	813770160	13010	13030	13030	13010	333
578	20231018	101100	809431830	13020	13020	13020	13020	100
579	20231018	101000	808129830	13030	13030	13030	13030	0
580	20231018	100900	808129830	13030	13030	13030	13000	172
581	20231018	100800	805892300	12980	12980	12980	12980	0
582	20231018	100700	805892300	12980	12980	12980	12970	535
583	20231018	100600	798948090	12990	13020	13020	12990	886
584	20231018	100500	787431090	13020	13020	13020	13020	13
585	20231018	100400	787261830	13020	13020	13020	13020	46
586	20231018	100300	786662910	13020	13020	13020	13020	34
587	20231018	100200	786220230	13020	13020	13020	13020	34
588	20231018	100100	785777550	13010	13010	13010	13010	94
589	20231018	100000	784554610	13000	13030	13030	13000	2091
590	20231018	095900	757357170	13020	13020	13020	13020	67
591	20231018	095800	756484830	13020	13020	13020	13020	46
592	20231018	095700	755885910	13020	13020	13020	13020	203
593	20231018	095600	753242850	13020	13020	13020	13020	203
594	20231018	095500	750599790	13020	13020	13020	13020	0
595	20231018	095400	750599790	13020	13010	13020	13010	300
596	20231018	095300	746694790	13000	13010	13010	13000	1114
597	20231018	095200	732210420	13010	13010	13020	13000	1001
598	20231018	095100	719187810	13020	13030	13030	13010	1664
599	20231018	095000	697518110	13040	13040	13040	13040	867
600	20231018	094900	686212430	13040	13050	13050	13040	110
601	20231018	094800	684776970	13050	13060	13060	13050	237
602	20231018	094700	681681780	13060	13050	13060	13050	137
603	20231018	094600	679893580	13060	13060	13060	13060	100
604	20231018	094500	678587580	13060	13070	13070	13060	3
605	20231018	094400	678548380	13080	13050	13080	13050	587
606	20231018	094300	670875120	13050	13040	13050	13040	54
607	20231018	094200	670170760	13050	13030	13050	13030	1303
608	20231018	094100	653178480	13030	13050	13050	13030	3706
609	20231018	094000	604866690	13050	13050	13060	13050	619
610	20231018	093900	596784860	13060	13050	13060	13050	289
611	20231018	093800	593012250	13040	13050	13050	13040	1082
612	20231018	093700	578897600	13060	13100	13100	13060	4351
613	20231018	093600	522007090	13110	13110	13110	13090	852
614	20231018	093500	510845580	13100	13110	13110	13100	120
615	20231018	093400	509272880	13110	13140	13140	13110	2121
616	20231018	093300	481454330	13140	13140	13140	13130	54
617	20231018	093200	480745110	13140	13130	13140	13130	20
618	20231018	093100	480482480	13130	13130	13140	13130	273
619	20231018	093000	476897950	13120	13160	13160	13120	527
620	20231018	092900	469969430	13150	13150	13150	13150	0
621	20231018	092800	469969430	13150	13140	13160	13140	613
622	20231018	092700	461911950	13140	13130	13140	13120	536
623	20231018	092600	454876710	13120	13130	13130	13110	1262
624	20231018	092500	438323550	13110	13120	13120	13110	1005
625	20231018	092400	425143900	13120	13140	13140	13120	1787
626	20231018	092300	401675460	13130	13160	13180	13130	778
627	20231018	092200	391431140	13160	13160	13160	13140	1145
628	20231018	092100	376385680	13140	13140	13140	13140	135
629	20231018	092000	374611780	13140	13150	13150	13130	76
630	20231018	091900	373612690	13150	13130	13150	13130	55
631	20231018	091800	372889940	13130	13140	13150	13130	582
632	20231018	091700	365243450	13140	13170	13180	13140	2839
633	20231018	091600	327882970	13180	13180	13180	13170	337
634	20231018	091500	323441510	13180	13190	13190	13180	198
635	20231018	091400	320830970	13180	13170	13180	13170	351
636	20231018	091300	316206800	13170	13180	13180	13170	1108
637	20231018	091200	301614280	13170	13180	13180	13170	669
638	20231018	091100	292797970	13180	13210	13210	13180	536
639	20231018	091000	285721510	13220	13220	13230	13220	150
640	20231018	090900	283738410	13240	13280	13280	13230	333
641	20231018	090800	279325190	13290	13270	13290	13250	766
642	20231018	090700	269149090	13260	13250	13260	13250	144
643	20231018	090600	267239690	13220	13220	13220	13220	2
644	20231018	090500	267213250	13210	13250	13250	13180	2549
645	20231018	090400	233516010	13260	13310	13320	13250	1102
646	20231018	090300	218883640	13320	13310	13330	13300	1394
647	20231018	090200	200321430	13300	13350	13350	13300	1219
648	20231018	090100	184076510	13370	13300	13380	13300	4327
649	20231018	090000	126328770	13290	13300	13300	13250	8493