KissMeData/122640/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201800	1459705960	18910	18910	18910	18910	1459
3	20241024	201700	1459705960	18910	18910	18910	18910	0
4	20241024	201600	1459705960	18910	18910	18910	18910	0
5	20241024	201500	1459705960	18910	18910	18910	18910	0
6	20241024	201400	1459705960	18910	18910	18910	18910	0
7	20241024	201300	1459705960	18910	18910	18910	18910	0
8	20241024	201200	1459705960	18910	18910	18910	18910	0
9	20241024	201100	1459705960	18910	18910	18910	18910	0
10	20241024	201000	1459705960	18910	18910	18910	18910	0
11	20241024	200900	1459705960	18910	18910	18910	18910	0
12	20241024	200800	1459705960	18910	18910	18910	18910	0
13	20241024	200700	1459705960	18910	18910	18910	18910	0
14	20241024	200600	1459705960	18910	18910	18910	18910	0
15	20241024	200500	1459705960	18910	18910	18910	18910	0
16	20241024	200400	1459705960	18910	18910	18910	18910	0
17	20241024	200300	1459705960	18910	18910	18910	18910	0
18	20241024	200200	1459705960	18910	18910	18910	18910	0
19	20241024	200100	1459705960	18910	18910	18910	18910	0
20	20241024	200000	1459705960	18910	18910	18910	18910	0
21	20241024	195900	1459705960	18910	18910	18910	18910	0
22	20241024	195800	1459705960	18910	18910	18910	18910	0
23	20241024	195700	1459705960	18910	18910	18910	18910	0
24	20241024	195600	1459705960	18910	18910	18910	18910	0
25	20241024	195500	1459705960	18910	18910	18910	18910	0
26	20241024	195400	1459705960	18910	18910	18910	18910	0
27	20241024	195300	1459705960	18910	18910	18910	18910	0
28	20241024	195200	1459705960	18910	18910	18910	18910	0
29	20241024	195100	1459705960	18910	18910	18910	18910	0
30	20241024	195000	1459705960	18910	18910	18910	18910	0
31	20241024	194900	1459705960	18910	18910	18910	18910	0
32	20241024	194800	1459705960	18910	18910	18910	18910	1459
33	20241024	194700	1459705960	18910	18910	18910	18910	0
34	20241024	194600	1459705960	18910	18910	18910	18910	0
35	20241024	194500	1459705960	18910	18910	18910	18910	0
36	20241024	194400	1459705960	18910	18910	18910	18910	0
37	20241024	194300	1459705960	18910	18910	18910	18910	0
38	20241024	194200	1459705960	18910	18910	18910	18910	0
39	20241024	194100	1459705960	18910	18910	18910	18910	0
40	20241024	194000	1459705960	18910	18910	18910	18910	0
41	20241024	193900	1459705960	18910	18910	18910	18910	0
42	20241024	193800	1459705960	18910	18910	18910	18910	0
43	20241024	193700	1459705960	18910	18910	18910	18910	0
44	20241024	193600	1459705960	18910	18910	18910	18910	0
45	20241024	193500	1459705960	18910	18910	18910	18910	0
46	20241024	193400	1459705960	18910	18910	18910	18910	0
47	20241024	193300	1459705960	18910	18910	18910	18910	0
48	20241024	193200	1459705960	18910	18910	18910	18910	0
49	20241024	193100	1459705960	18910	18910	18910	18910	0
50	20241024	193000	1459705960	18910	18910	18910	18910	0
51	20241024	192900	1459705960	18910	18910	18910	18910	0
52	20241024	192800	1459705960	18910	18910	18910	18910	0
53	20241024	192700	1459705960	18910	18910	18910	18910	0
54	20241024	192600	1459705960	18910	18910	18910	18910	0
55	20241024	192500	1459705960	18910	18910	18910	18910	0
56	20241024	192400	1459705960	18910	18910	18910	18910	0
57	20241024	192300	1459705960	18910	18910	18910	18910	0
58	20241024	192200	1459705960	18910	18910	18910	18910	0
59	20241024	192100	1459705960	18910	18910	18910	18910	0
60	20241024	192000	1459705960	18910	18910	18910	18910	0
61	20241024	191900	1459705960	18910	18910	18910	18910	0
62	20241024	191800	1459705960	18910	18910	18910	18910	1459
63	20241024	191700	1459705960	18910	18910	18910	18910	0
64	20241024	191600	1459705960	18910	18910	18910	18910	0
65	20241024	191500	1459705960	18910	18910	18910	18910	0
66	20241024	191400	1459705960	18910	18910	18910	18910	0
67	20241024	191300	1459705960	18910	18910	18910	18910	0
68	20241024	191200	1459705960	18910	18910	18910	18910	0
69	20241024	191100	1459705960	18910	18910	18910	18910	0
70	20241024	191000	1459705960	18910	18910	18910	18910	0
71	20241024	190900	1459705960	18910	18910	18910	18910	0
72	20241024	190800	1459705960	18910	18910	18910	18910	0
73	20241024	190700	1459705960	18910	18910	18910	18910	0
74	20241024	190600	1459705960	18910	18910	18910	18910	0
75	20241024	190500	1459705960	18910	18910	18910	18910	0
76	20241024	190400	1459705960	18910	18910	18910	18910	0
77	20241024	190300	1459705960	18910	18910	18910	18910	0
78	20241024	190200	1459705960	18910	18910	18910	18910	0
79	20241024	190100	1459705960	18910	18910	18910	18910	0
80	20241024	190000	1459705960	18910	18910	18910	18910	0
81	20241024	185900	1459705960	18910	18910	18910	18910	0
82	20241024	185800	1459705960	18910	18910	18910	18910	0
83	20241024	185700	1459705960	18910	18910	18910	18910	0
84	20241024	185600	1459705960	18910	18910	18910	18910	0
85	20241024	185500	1459705960	18910	18910	18910	18910	0
86	20241024	185400	1459705960	18910	18910	18910	18910	0
87	20241024	185300	1459705960	18910	18910	18910	18910	0
88	20241024	185200	1459705960	18910	18910	18910	18910	0
89	20241024	185100	1459705960	18910	18910	18910	18910	0
90	20241024	185000	1459705960	18910	18910	18910	18910	0
91	20241024	184900	1459705960	18910	18910	18910	18910	0
92	20241024	184800	1459705960	18910	18910	18910	18910	1459
93	20241024	184700	1459705960	18910	18910	18910	18910	0
94	20241024	184600	1459705960	18910	18910	18910	18910	0
95	20241024	184500	1459705960	18910	18910	18910	18910	0
96	20241024	184400	1459705960	18910	18910	18910	18910	0
97	20241024	184300	1459705960	18910	18910	18910	18910	0
98	20241024	184200	1459705960	18910	18910	18910	18910	0
99	20241024	184100	1459705960	18910	18910	18910	18910	0
100	20241024	184000	1459705960	18910	18910	18910	18910	0
101	20241024	183900	1459705960	18910	18910	18910	18910	0
102	20241024	183800	1459705960	18910	18910	18910	18910	0
103	20241024	183700	1459705960	18910	18910	18910	18910	0
104	20241024	183600	1459705960	18910	18910	18910	18910	0
105	20241024	183500	1459705960	18910	18910	18910	18910	0
106	20241024	183400	1459705960	18910	18910	18910	18910	0
107	20241024	183300	1459705960	18910	18910	18910	18910	0
108	20241024	183200	1459705960	18910	18910	18910	18910	0
109	20241024	183100	1459705960	18910	18910	18910	18910	0
110	20241024	183000	1459705960	18910	18910	18910	18910	0
111	20241024	182900	1459705960	18910	18910	18910	18910	0
112	20241024	182800	1459705960	18910	18910	18910	18910	0
113	20241024	182700	1459705960	18910	18910	18910	18910	0
114	20241024	182600	1459705960	18910	18910	18910	18910	0
115	20241024	182500	1459705960	18910	18910	18910	18910	0
116	20241024	182400	1459705960	18910	18910	18910	18910	0
117	20241024	182300	1459705960	18910	18910	18910	18910	0
118	20241024	182200	1459705960	18910	18910	18910	18910	0
119	20241024	182100	1459705960	18910	18910	18910	18910	0
120	20241024	182000	1459705960	18910	18910	18910	18910	0
121	20241024	181900	1459705960	18910	18910	18910	18910	0
122	20241024	181800	1459705960	18910	18910	18910	18910	1459
123	20241024	181700	1459705960	18910	18910	18910	18910	0
124	20241024	181600	1459705960	18910	18910	18910	18910	0
125	20241024	181500	1459705960	18910	18910	18910	18910	0
126	20241024	181400	1459705960	18910	18910	18910	18910	0
127	20241024	181300	1459705960	18910	18910	18910	18910	0
128	20241024	181200	1459705960	18910	18910	18910	18910	0
129	20241024	181100	1459705960	18910	18910	18910	18910	0
130	20241024	181000	1459705960	18910	18910	18910	18910	0
131	20241024	180900	1459705960	18910	18910	18910	18910	0
132	20241024	180800	1459705960	18910	18910	18910	18910	0
133	20241024	180700	1459705960	18910	18910	18910	18910	0
134	20241024	180600	1459705960	18910	18910	18910	18910	0
135	20241024	180500	1459705960	18910	18910	18910	18910	0
136	20241024	180400	1459705960	18910	18910	18910	18910	0
137	20241024	180300	1459705960	18910	18910	18910	18910	0
138	20241024	180200	1459705960	18910	18910	18910	18910	0
139	20241024	180100	1459705960	18910	18910	18910	18910	0
140	20241024	180000	1459705960	18910	18910	18910	18910	0
141	20241024	175900	1459705960	18910	18910	18910	18910	0
142	20241024	175800	1459705960	18910	18910	18910	18910	0
143	20241024	175700	1459705960	18910	18910	18910	18910	0
144	20241024	175600	1459705960	18910	18910	18910	18910	0
145	20241024	175500	1459705960	18910	18910	18910	18910	0
146	20241024	175400	1459705960	18910	18910	18910	18910	0
147	20241024	175300	1459705960	18910	18910	18910	18910	0
148	20241024	175200	1459705960	18910	18910	18910	18910	0
149	20241024	175100	1459705960	18910	18910	18910	18910	0
150	20241024	175000	1459705960	18910	18910	18910	18910	0
151	20241024	174900	1459705960	18910	18910	18910	18910	0
152	20241024	174800	1459705960	18910	18910	18910	18910	1459
153	20241024	174700	1459705960	18910	18910	18910	18910	0
154	20241024	174600	1459705960	18910	18910	18910	18910	0
155	20241024	174500	1459705960	18910	18910	18910	18910	0
156	20241024	174400	1459705960	18910	18910	18910	18910	0
157	20241024	174300	1459705960	18910	18910	18910	18910	0
158	20241024	174200	1459705960	18910	18910	18910	18910	0
159	20241024	174100	1459705960	18910	18910	18910	18910	0
160	20241024	174000	1459705960	18910	18910	18910	18910	0
161	20241024	173900	1459705960	18910	18910	18910	18910	0
162	20241024	173800	1459705960	18910	18910	18910	18910	0
163	20241024	173700	1459705960	18910	18910	18910	18910	0
164	20241024	173600	1459705960	18910	18910	18910	18910	0
165	20241024	173500	1459705960	18910	18910	18910	18910	0
166	20241024	173400	1459705960	18910	18910	18910	18910	0
167	20241024	173300	1459705960	18910	18910	18910	18910	0
168	20241024	173200	1459705960	18910	18910	18910	18910	0
169	20241024	173100	1459705960	18910	18910	18910	18910	0
170	20241024	173000	1459705960	18910	18910	18910	18910	0
171	20241024	172900	1459705960	18910	18910	18910	18910	0
172	20241024	172800	1459705960	18910	18910	18910	18910	0
173	20241024	172700	1459705960	18910	18910	18910	18910	0
174	20241024	172600	1459705960	18910	18910	18910	18910	0
175	20241024	172500	1459705960	18910	18910	18910	18910	0
176	20241024	172400	1459705960	18910	18910	18910	18910	0
177	20241024	172300	1459705960	18910	18910	18910	18910	0
178	20241024	172200	1459705960	18910	18910	18910	18910	0
179	20241024	172100	1459705960	18910	18910	18910	18910	0
180	20241024	172000	1459705960	18910	18910	18910	18910	0
181	20241024	171900	1459705960	18910	18910	18910	18910	0
182	20241024	171800	1459705960	18910	18910	18910	18910	1459
183	20241024	171700	1459705960	18910	18910	18910	18910	0
184	20241024	171600	1459705960	18910	18910	18910	18910	0
185	20241024	171500	1459705960	18910	18910	18910	18910	0
186	20241024	171400	1459705960	18910	18910	18910	18910	0
187	20241024	171300	1459705960	18910	18910	18910	18910	0
188	20241024	171200	1459705960	18910	18910	18910	18910	0
189	20241024	171100	1459705960	18910	18910	18910	18910	0
190	20241024	171000	1459705960	18910	18910	18910	18910	0
191	20241024	170900	1459705960	18910	18910	18910	18910	0
192	20241024	170800	1459705960	18910	18910	18910	18910	0
193	20241024	170700	1459705960	18910	18910	18910	18910	0
194	20241024	170600	1459705960	18910	18910	18910	18910	0
195	20241024	170500	1459705960	18910	18910	18910	18910	0
196	20241024	170400	1459705960	18910	18910	18910	18910	0
197	20241024	170300	1459705960	18910	18910	18910	18910	0
198	20241024	170200	1459705960	18910	18910	18910	18910	0
199	20241024	170100	1459705960	18910	18910	18910	18910	0
200	20241024	170000	1459705960	18910	18910	18910	18910	0
201	20241024	165900	1459705960	18910	18910	18910	18910	0
202	20241024	165800	1459705960	18910	18910	18910	18910	0
203	20241024	165700	1459705960	18910	18910	18910	18910	0
204	20241024	165600	1459705960	18910	18910	18910	18910	0
205	20241024	165500	1459705960	18910	18910	18910	18910	0
206	20241024	165400	1459705960	18910	18910	18910	18910	0
207	20241024	165300	1459705960	18910	18910	18910	18910	0
208	20241024	165200	1459705960	18910	18910	18910	18910	0
209	20241024	165100	1459705960	18910	18910	18910	18910	0
210	20241024	165000	1459705960	18910	18910	18910	18910	0
211	20241024	164900	1459705960	18910	18910	18910	18910	0
212	20241024	164800	1459705960	18910	18910	18910	18910	1459
213	20241024	164700	1459705960	18910	18910	18910	18910	0
214	20241024	164600	1459705960	18910	18910	18910	18910	0
215	20241024	164500	1459705960	18910	18910	18910	18910	0
216	20241024	164400	1459705960	18910	18910	18910	18910	0
217	20241024	164300	1459705960	18910	18910	18910	18910	0
218	20241024	164200	1459705960	18910	18910	18910	18910	0
219	20241024	164100	1459705960	18910	18910	18910	18910	0
220	20241024	164000	1459705960	18910	18910	18910	18910	0
221	20241024	163900	1459705960	18910	18910	18910	18910	0
222	20241024	163800	1459705960	18910	18910	18910	18910	0
223	20241024	163700	1459705960	18910	18910	18910	18910	0
224	20241024	163600	1459705960	18910	18910	18910	18910	0
225	20241024	163500	1459705960	18910	18910	18910	18910	0
226	20241024	163400	1459705960	18910	18910	18910	18910	0
227	20241024	163300	1459705960	18910	18910	18910	18910	0
228	20241024	163200	1459705960	18910	18910	18910	18910	0
229	20241024	163100	1459705960	18910	18910	18910	18910	0
230	20241024	163000	1459705960	18910	18910	18910	18910	0
231	20241024	162900	1459705960	18910	18910	18910	18910	0
232	20241024	162800	1459705960	18910	18910	18910	18910	0
233	20241024	162700	1459705960	18910	18910	18910	18910	0
234	20241024	162600	1459705960	18910	18910	18910	18910	0
235	20241024	162500	1459705960	18910	18910	18910	18910	0
236	20241024	162400	1459705960	18910	18910	18910	18910	0
237	20241024	162300	1459705960	18910	18910	18910	18910	0
238	20241024	162200	1459705960	18910	18910	18910	18910	0
239	20241024	162100	1459705960	18910	18910	18910	18910	0
240	20241024	162000	1459705960	18910	18910	18910	18910	0
241	20241024	161900	1459705960	18910	18910	18910	18910	0
242	20241024	161800	1459705960	18910	18910	18910	18910	1459
243	20241024	161700	1459705960	18910	18910	18910	18910	0
244	20241024	161600	1459705960	18910	18910	18910	18910	0
245	20241024	161500	1459705960	18910	18910	18910	18910	0
246	20241024	161400	1459705960	18910	18910	18910	18910	0
247	20241024	161300	1459705960	18910	18910	18910	18910	0
248	20241024	161200	1459705960	18910	18910	18910	18910	0
249	20241024	161100	1459705960	18910	18910	18910	18910	0
250	20241024	161000	1459705960	18910	18910	18910	18910	0
251	20241024	160900	1459705960	18910	18910	18910	18910	0
252	20241024	160800	1459705960	18910	18910	18910	18910	0
253	20241024	160700	1459705960	18910	18910	18910	18910	0
254	20241024	160600	1459705960	18910	18910	18910	18910	0
255	20241024	160500	1459705960	18910	18910	18910	18910	0
256	20241024	160400	1459705960	18910	18910	18910	18910	0
257	20241024	160300	1459705960	18910	18910	18910	18910	0
258	20241024	160200	1459705960	18910	18910	18910	18910	0
259	20241024	160100	1459705960	18910	18910	18910	18910	0
260	20241024	160000	1459705960	18910	18910	18910	18910	0
261	20241024	155900	1459705960	18910	18910	18910	18910	0
262	20241024	155800	1459705960	18910	18910	18910	18910	0
263	20241024	155700	1459705960	18910	18910	18910	18910	0
264	20241024	155600	1459705960	18910	18910	18910	18910	0
265	20241024	155500	1459705960	18910	18910	18910	18910	0
266	20241024	155400	1459705960	18910	18910	18910	18910	0
267	20241024	155300	1459705960	18910	18910	18910	18910	0
268	20241024	155200	1459705960	18910	18910	18910	18910	0
269	20241024	155100	1459705960	18910	18910	18910	18910	0
270	20241024	155000	1459705960	18910	18910	18910	18910	0
271	20241024	154900	1459705960	18910	18910	18910	18910	0
272	20241024	154800	1459705960	18910	18910	18910	18910	1459
273	20241024	154700	1459705960	18910	18910	18910	18910	0
274	20241024	154600	1459705960	18910	18910	18910	18910	0
275	20241024	154500	1459705960	18910	18910	18910	18910	0
276	20241024	154400	1459705960	18910	18910	18910	18910	0
277	20241024	154300	1459705960	18910	18910	18910	18910	0
278	20241024	154200	1459705960	18910	18910	18910	18910	0
279	20241024	154100	1459705960	18910	18910	18910	18910	0
280	20241024	154000	1459705960	18910	18910	18910	18910	0
281	20241024	153900	1459705960	18910	18910	18910	18910	0
282	20241024	153800	1459705960	18910	18910	18910	18910	0
283	20241024	153700	1459705960	18910	18910	18910	18910	0
284	20241024	153600	1459705960	18910	18910	18910	18910	0
285	20241024	153500	1459705960	18910	18910	18910	18910	0
286	20241024	153400	1459705960	18910	18910	18910	18910	0
287	20241024	153300	1459705960	18910	18910	18910	18910	0
288	20241024	153200	1459705960	18910	18910	18910	18910	0
289	20241024	153100	1459705960	18910	18910	18910	18910	0
290	20241024	153000	1459705960	18910	18910	18910	18910	1459
291	20241024	152900	1432116270	18910	18910	18910	18910	0
292	20241024	152800	1432116270	18910	18910	18910	18910	0
293	20241024	152700	1432116270	18910	18910	18910	18910	0
294	20241024	152600	1432116270	18910	18910	18910	18910	0
295	20241024	152500	1432116270	18910	18910	18910	18910	0
296	20241024	152400	1432116270	18910	18910	18910	18910	0
297	20241024	152300	1432116270	18910	18910	18910	18910	0
298	20241024	152200	1432116270	18910	18910	18910	18910	0
299	20241024	152100	1432116270	18910	18910	18910	18910	0
300	20241024	152000	1432116270	18910	18910	18910	18910	0
301	20241024	151900	1432116270	18910	18910	18910	18910	111
302	20241024	151800	1430017260	18910	18890	18910	18890	23
303	20241024	151700	1429582580	18890	18890	18890	18890	10
304	20241024	151600	1429393680	18890	18890	18890	18890	12
305	20241024	151500	1429167000	18890	18890	18890	18890	11
306	20241024	151400	1428959210	18890	18880	18890	18880	11
307	20241024	151300	1428751520	18880	18880	18970	18880	702
308	20241024	151200	1415452790	18890	18890	18890	18880	111
309	20241024	151100	1413356220	18890	18890	18890	18880	65
310	20241024	151000	1412128480	18890	18890	18890	18890	4
311	20241024	150900	1412052920	18890	18890	18890	18890	1
312	20241024	150800	1412034030	18900	18910	18920	18900	114
313	20241024	150700	1409878090	18870	18880	18880	18870	141
314	20241024	150600	1407217010	18850	18850	18850	18850	0
315	20241024	150500	1407217010	18850	18850	18850	18850	0
316	20241024	150400	1407217010	18850	18890	18890	18850	3993
317	20241024	150300	1331895930	18890	18890	18890	18890	12
318	20241024	150200	1331669250	18880	18880	18880	18880	110
319	20241024	150100	1329592450	18880	18880	18880	18880	27
320	20241024	150000	1329082690	18890	18890	18890	18890	3
321	20241024	145900	1329026020	18880	18900	18900	18880	505
322	20241024	145800	1319491520	18900	18900	18900	18900	0
323	20241024	145700	1319491520	18900	18900	18900	18900	18
324	20241024	145600	1319151320	18900	18900	18900	18900	0
325	20241024	145500	1319151320	18900	18900	18900	18900	0
326	20241024	145400	1319151320	18900	18900	18900	18900	0
327	20241024	145300	1319151320	18900	18900	18900	18900	441
328	20241024	145200	1310816420	18900	18900	18900	18900	0
329	20241024	145100	1310816420	18900	18900	18900	18900	0
330	20241024	145000	1310816420	18900	18880	18900	18880	351
331	20241024	144900	1304182920	18880	18880	18880	18880	0
332	20241024	144800	1304182920	18880	18880	18880	18880	400
333	20241024	144700	1296630920	18880	18880	18880	18880	0
334	20241024	144600	1296630920	18880	18880	18880	18880	56
335	20241024	144500	1295573640	18860	18860	18860	18860	31
336	20241024	144400	1294988980	18880	18880	18880	18880	17
337	20241024	144300	1294668020	18880	18880	18880	18880	0
338	20241024	144200	1294668020	18880	18880	18880	18880	2
339	20241024	144100	1294630260	18900	18900	18900	18900	19
340	20241024	144000	1294271160	18900	18900	18900	18900	0
341	20241024	143900	1294271160	18900	18900	18900	18900	133
342	20241024	143800	1291757460	18900	18900	18900	18900	0
343	20241024	143700	1291757460	18900	18900	18900	18900	0
344	20241024	143600	1291757460	18900	18900	18900	18900	21
345	20241024	143500	1291360560	18900	18900	18900	18900	11
346	20241024	143400	1291152660	18900	18900	18900	18900	6
347	20241024	143300	1291039260	19000	19000	19000	19000	0
348	20241024	143200	1291039260	19000	19000	19000	19000	0
349	20241024	143100	1291039260	19000	19000	19000	19000	0
350	20241024	143000	1291039260	19000	18960	19000	18960	1200
351	20241024	142900	1268250430	18960	18960	18960	18960	50
352	20241024	142800	1267302430	18960	18910	18960	18910	599
353	20241024	142700	1255950340	18910	18890	18910	18890	500
354	20241024	142600	1246501880	18850	18850	18850	18850	0
355	20241024	142500	1246501880	18850	18850	18850	18850	0
356	20241024	142400	1246501880	18850	18850	18850	18850	0
357	20241024	142300	1246501880	18850	18850	18850	18850	0
358	20241024	142200	1246501880	18850	18850	18850	18850	0
359	20241024	142100	1246501880	18850	18850	18850	18850	0
360	20241024	142000	1246501880	18850	18850	18850	18850	60
361	20241024	141900	1245370880	18850	18850	18850	18850	0
362	20241024	141800	1245370880	18850	18850	18850	18850	0
363	20241024	141700	1245370880	18850	18850	18850	18850	0
364	20241024	141600	1245370880	18850	18850	18850	18850	0
365	20241024	141500	1245370880	18850	18850	18850	18850	210
366	20241024	141400	1241412380	18840	18840	18840	18840	2
367	20241024	141300	1241374700	18840	18900	18900	18840	2467
368	20241024	141200	1194820910	18880	18880	18880	18880	0
369	20241024	141100	1194820910	18880	18880	18880	18880	0
370	20241024	141000	1194820910	18880	18890	18890	18880	300
371	20241024	140900	1189156490	18900	18900	18900	18900	0
372	20241024	140800	1189156490	18900	18900	18900	18900	13
373	20241024	140700	1188910790	18910	18910	18910	18910	0
374	20241024	140600	1188910790	18910	18920	18920	18910	538
375	20241024	140500	1178733330	18960	18960	18960	18960	0
376	20241024	140400	1178733330	18960	18960	18960	18960	2
377	20241024	140300	1178695410	18960	18960	18960	18960	0
378	20241024	140200	1178695410	18960	18960	18960	18960	0
379	20241024	140100	1178695410	18960	18970	18970	18960	254
380	20241024	140000	1173878090	18970	18970	18970	18970	0
381	20241024	135900	1173878090	18970	18970	18970	18970	0
382	20241024	135800	1173878090	18970	18970	18970	18970	20
383	20241024	135700	1173498690	18980	18980	18980	18980	421
384	20241024	135600	1165508110	18950	18950	18950	18950	0
385	20241024	135500	1165508110	18950	18940	18950	18940	24
386	20241024	135400	1165053350	18950	18950	18950	18950	0
387	20241024	135300	1165053350	18950	18950	18950	18950	0
388	20241024	135200	1165053350	18950	18950	18950	18950	0
389	20241024	135100	1165053350	18950	18960	18970	18950	1797
390	20241024	135000	1130995310	18980	18990	18990	18980	146
391	20241024	134900	1128223780	18990	18990	18990	18990	0
392	20241024	134800	1128223780	18990	19030	19090	18990	1561
393	20241024	134700	1098568350	19070	19070	19070	19070	0
394	20241024	134600	1098568350	19070	19020	19070	19020	150
395	20241024	134500	1095709840	19020	19020	19020	19020	1
396	20241024	134400	1095690820	19020	19020	19020	19020	1
397	20241024	134300	1095671800	19020	19020	19020	19020	101
398	20241024	134200	1093750780	19020	19020	19020	19020	11
399	20241024	134100	1093541560	19020	19020	19020	19020	0
400	20241024	134000	1093541560	19020	19020	19020	19020	0
401	20241024	133900	1093541560	19020	19030	19030	19020	673
402	20241024	133800	1080740750	19030	19030	19030	19030	26
403	20241024	133700	1080245970	19030	19030	19030	19030	274
404	20241024	133600	1075031750	19030	19030	19030	19030	83
405	20241024	133500	1073452260	19030	19030	19030	19030	0
406	20241024	133400	1073452260	19030	19030	19030	19030	7
407	20241024	133300	1073319050	19030	19030	19030	19030	10
408	20241024	133200	1073128750	19030	19030	19030	19030	20
409	20241024	133100	1072748150	19030	19070	19070	19030	58
410	20241024	133000	1071642860	19080	19090	19090	19080	100
411	20241024	132900	1069734360	19090	19090	19090	19090	0
412	20241024	132800	1069734360	19090	19090	19090	19090	0
413	20241024	132700	1069734360	19090	19090	19090	19090	0
414	20241024	132600	1069734360	19090	19090	19090	19090	5
415	20241024	132500	1069638910	19090	19090	19090	19090	0
416	20241024	132400	1069638910	19090	19090	19090	19090	40
417	20241024	132300	1068875310	19090	19090	19090	19090	0
418	20241024	132200	1068875310	19090	19090	19090	19090	0
419	20241024	132100	1068875310	19090	19090	19090	19090	6
420	20241024	132000	1068760770	19090	19090	19090	19090	0
421	20241024	131900	1068760770	19090	19090	19090	19090	1
422	20241024	131800	1068741680	19090	19090	19090	19090	0
423	20241024	131700	1068741680	19090	19090	19090	19090	0
424	20241024	131600	1068741680	19090	19090	19090	19090	0
425	20241024	131500	1068741680	19090	19090	19090	19090	0
426	20241024	131400	1068741680	19090	19090	19090	19090	0
427	20241024	131300	1068741680	19090	19100	19100	19090	216
428	20241024	131200	1064618220	19100	19150	19150	19100	347
429	20241024	131100	1057985210	19150	19140	19150	19140	20
430	20241024	131000	1057602240	19130	19120	19130	19120	2513
431	20241024	130900	1009537060	19120	19120	19120	19120	0
432	20241024	130800	1009537060	19120	19120	19120	19120	0
433	20241024	130700	1009537060	19120	19050	19120	19050	1000
434	20241024	130600	990442260	19040	19060	19060	19040	616
435	20241024	130500	978704420	19100	19100	19100	19100	300
436	20241024	130400	972974420	19090	19100	19100	19090	155
437	20241024	130300	970015460	19100	19100	19100	19100	0
438	20241024	130200	970015460	19100	19100	19100	19100	0
439	20241024	130100	970015460	19100	19100	19100	19100	0
440	20241024	130000	970015460	19100	19100	19100	19100	0
441	20241024	125900	970015460	19100	19100	19100	19100	0
442	20241024	125800	970015460	19100	19100	19100	19100	3
443	20241024	125700	969958160	19130	19110	19130	19110	673
444	20241024	125600	957084220	19100	19050	19100	19050	599
445	20241024	125500	945652630	19050	19050	19050	19050	222
446	20241024	125400	941423530	19010	19010	19010	19010	0
447	20241024	125300	941423530	19010	19010	19010	19010	140
448	20241024	125200	938762130	19010	19010	19010	19010	0
449	20241024	125100	938762130	19010	19010	19010	19010	0
450	20241024	125000	938762130	19010	19010	19010	19010	211
451	20241024	124900	934751020	19010	19020	19020	19010	2270
452	20241024	124800	891597670	19020	19020	19020	19020	0
453	20241024	124700	891597670	19020	19020	19020	19020	0
454	20241024	124600	891597670	19020	19020	19020	19020	0
455	20241024	124500	891597670	19020	19020	19020	19020	0
456	20241024	124400	891597670	19020	19020	19020	19020	100
457	20241024	124300	889695670	19040	19040	19040	19040	0
458	20241024	124200	889695670	19040	19040	19040	19040	0
459	20241024	124100	889695670	19040	19010	19040	19010	290
460	20241024	124000	884180230	19010	19010	19010	19010	0
461	20241024	123900	884180230	19010	19010	19010	19010	53
462	20241024	123800	883172700	19010	19010	19010	19010	2
463	20241024	123700	883134680	19010	19010	19010	19010	0
464	20241024	123600	883134680	19010	19010	19010	19010	60
465	20241024	123500	881994080	19010	19010	19010	19010	0
466	20241024	123400	881994080	19010	19010	19010	19010	0
467	20241024	123300	881994080	19010	19010	19010	19010	0
468	20241024	123200	881994080	19010	19010	19010	19010	0
469	20241024	123100	881994080	19010	19010	19010	19010	0
470	20241024	123000	881994080	19010	19010	19010	19010	8
471	20241024	122900	881842000	19010	19010	19010	19010	3
472	20241024	122800	881784970	19010	19010	19010	19010	0
473	20241024	122700	881784970	19010	19010	19010	19010	0
474	20241024	122600	881784970	19010	19010	19010	19010	0
475	20241024	122500	881784970	19010	19010	19010	19010	0
476	20241024	122400	881784970	19010	19010	19010	19010	0
477	20241024	122300	881784970	19010	19010	19010	19010	11
478	20241024	122200	881575860	19010	19010	19010	19010	0
479	20241024	122100	881575860	19010	19010	19010	19010	1
480	20241024	122000	881556850	19010	19010	19010	19010	0
481	20241024	121900	881556850	19010	19010	19010	19010	0
482	20241024	121800	881556850	19010	19010	19010	19010	0
483	20241024	121700	881556850	19010	19010	19010	19010	0
484	20241024	121600	881556850	19010	19010	19010	19010	0
485	20241024	121500	881556850	19010	19010	19010	19010	127
486	20241024	121400	879142580	19060	19060	19060	19060	0
487	20241024	121300	879142580	19060	19060	19060	19060	1000
488	20241024	121200	860082580	19050	19050	19050	19050	0
489	20241024	121100	860082580	19050	19050	19050	19050	0
490	20241024	121000	860082580	19050	19020	19050	19020	141
491	20241024	120900	857396620	19020	19020	19020	19020	0
492	20241024	120800	857396620	19020	19020	19020	19020	0
493	20241024	120700	857396620	19020	19020	19020	19020	0
494	20241024	120600	857396620	19020	19020	19020	19020	24
495	20241024	120500	856940140	19020	19020	19020	19020	0
496	20241024	120400	856940140	19020	19020	19020	19020	46
497	20241024	120300	856065220	19010	19010	19010	19010	0
498	20241024	120200	856065220	19010	19010	19010	19010	0
499	20241024	120100	856065220	19010	19010	19010	19010	50
500	20241024	120000	855114720	19010	19010	19010	19010	0
501	20241024	115900	855114720	19010	19010	19010	19010	0
502	20241024	115800	855114720	19010	19010	19010	19010	0
503	20241024	115700	855114720	19010	19010	19040	19010	316
504	20241024	115600	849100990	19000	19000	19000	19000	50
505	20241024	115500	848150990	18990	18990	18990	18990	0
506	20241024	115400	848150990	18990	18990	18990	18990	0
507	20241024	115300	848150990	18990	18990	19010	18990	184
508	20241024	115200	844654880	18980	18980	18980	18980	357
509	20241024	115100	837879020	18950	18950	18950	18950	0
510	20241024	115000	837879020	18950	18950	18950	18950	1
511	20241024	114900	837860070	18950	18890	18950	18890	271
512	20241024	114800	832733380	18880	18900	18910	18880	573
513	20241024	114700	821905830	18910	18920	18920	18910	383
514	20241024	114600	814662790	18910	18910	18910	18910	50
515	20241024	114500	813717290	18950	18950	18950	18950	20
516	20241024	114400	813338290	18970	18970	18970	18970	0
517	20241024	114300	813338290	18970	18920	18970	18920	2
518	20241024	114200	813300400	18900	18900	18900	18900	0
519	20241024	114100	813300400	18900	18900	18900	18900	0
520	20241024	114000	813300400	18900	18900	18900	18900	15
521	20241024	113900	813016900	18950	18950	18950	18950	87
522	20241024	113800	811368250	18990	18990	18990	18990	0
523	20241024	113700	811368250	18990	18990	18990	18990	0
524	20241024	113600	811368250	18990	18960	18990	18960	220
525	20241024	113500	807192180	18950	18950	18950	18950	0
526	20241024	113400	807192180	18950	18950	18950	18950	200
527	20241024	113300	803402180	18930	18930	18930	18930	0
528	20241024	113200	803402180	18930	18910	18930	18910	214
529	20241024	113100	799354880	18930	18930	18930	18930	0
530	20241024	113000	799354880	18930	18930	18930	18930	9
531	20241024	112900	799184510	18940	18940	18940	18940	0
532	20241024	112800	799184510	18940	18940	18940	18940	0
533	20241024	112700	799184510	18940	18940	18940	18940	9
534	20241024	112600	799014050	18900	18900	18900	18900	0
535	20241024	112500	799014050	18900	18900	18900	18900	0
536	20241024	112400	799014050	18900	18900	18900	18900	0
537	20241024	112300	799014050	18900	18900	18900	18900	0
538	20241024	112200	799014050	18900	18900	18900	18900	0
539	20241024	112100	799014050	18900	18900	18900	18900	50
540	20241024	112000	798069050	18940	18940	18940	18940	0
541	20241024	111900	798069050	18940	18940	18940	18940	0
542	20241024	111800	798069050	18940	18930	18940	18910	2001
543	20241024	111700	760220310	18930	18930	18930	18930	0
544	20241024	111600	760220310	18930	18930	18930	18930	547
545	20241024	111500	749865600	18930	18930	18930	18930	0
546	20241024	111400	749865600	18930	18930	18930	18930	2
547	20241024	111300	749827740	18940	18940	18940	18940	150
548	20241024	111200	746986740	18950	18950	18950	18950	52
549	20241024	111100	746001340	18950	18950	18950	18950	1
550	20241024	111000	745982390	18930	18930	18930	18930	0
551	20241024	110900	745982390	18930	18930	18930	18930	35
552	20241024	110800	745319840	18920	18920	18920	18920	549
553	20241024	110700	734932760	18920	18920	18920	18920	0
554	20241024	110600	734932760	18920	18920	18920	18920	147
555	20241024	110500	732151520	18920	18920	18920	18920	122
556	20241024	110400	729843280	18920	18920	18920	18920	0
557	20241024	110300	729843280	18920	18920	18920	18920	748
558	20241024	110200	715691120	18920	18970	18970	18920	359
559	20241024	110100	708880990	18970	18970	18970	18970	45
560	20241024	110000	708027340	18970	19010	19010	18970	10
561	20241024	105900	707837600	19010	19010	19010	19010	0
562	20241024	105800	707837600	19010	19010	19010	19010	76
563	20241024	105700	706392840	18920	18920	18920	18920	0
564	20241024	105600	706392840	18920	18920	18920	18920	0
565	20241024	105500	706392840	18920	18920	18920	18920	0
566	20241024	105400	706392840	18920	18920	18920	18920	524
567	20241024	105300	696478760	18960	18960	18960	18960	10
568	20241024	105200	696289160	18960	18960	18960	18960	100
569	20241024	105100	694393160	18970	18970	18970	18970	33
570	20241024	105000	693767150	18990	18980	18990	18980	265
571	20241024	104900	688735150	19050	19050	19080	19050	1229
572	20241024	104800	665315450	19050	19050	19050	19050	0
573	20241024	104700	665315450	19050	19050	19050	19050	2
574	20241024	104600	665277350	19050	19050	19050	19050	0
575	20241024	104500	665277350	19050	19050	19050	19050	0
576	20241024	104400	665277350	19050	19050	19050	19050	0
577	20241024	104300	665277350	19050	19050	19050	19050	0
578	20241024	104200	665277350	19050	19050	19050	19050	187
579	20241024	104100	661715000	19050	19050	19050	19050	0
580	20241024	104000	661715000	19050	19000	19050	19000	441
581	20241024	103900	653324200	19000	19000	19000	19000	0
582	20241024	103800	653324200	19000	19000	19000	19000	39
583	20241024	103700	652583200	18990	18980	18990	18980	385
584	20241024	103600	645275750	18960	18960	18960	18960	0
585	20241024	103500	645275750	18960	18960	18960	18960	0
586	20241024	103400	645275750	18960	18960	18960	18960	0
587	20241024	103300	645275750	18960	18960	18960	18960	116
588	20241024	103200	643076390	18950	18950	18950	18950	0
589	20241024	103100	643076390	18950	18950	18950	18950	56
590	20241024	103000	642015190	18900	18900	18900	18900	0
591	20241024	102900	642015190	18900	18900	18900	18900	0
592	20241024	102800	642015190	18900	18900	18900	18900	0
593	20241024	102700	642015190	18900	18900	18900	18900	0
594	20241024	102600	642015190	18900	18900	18900	18900	2
595	20241024	102500	641977390	18890	18900	18900	18890	200
596	20241024	102400	638199290	18950	18950	18950	18950	10
597	20241024	102300	638009790	18950	18950	18950	18950	1
598	20241024	102200	637990840	18950	18950	18950	18950	0
599	20241024	102100	637990840	18950	18950	18950	18950	0
600	20241024	102000	637990840	18950	18950	18950	18950	0
601	20241024	101900	637990840	18950	18950	18950	18950	0
602	20241024	101800	637990840	18950	18950	18950	18950	2
603	20241024	101700	637952940	18950	18950	18950	18950	50
604	20241024	101600	637005440	18960	18960	18960	18960	0
605	20241024	101500	637005440	18960	18960	18960	18960	0
606	20241024	101400	637005440	18960	18960	18960	18960	7
607	20241024	101300	636872720	18960	18960	18960	18960	0
608	20241024	101200	636872720	18960	18960	18960	18960	1
609	20241024	101100	636853760	18890	18950	18950	18890	2224
610	20241024	101000	594824520	18970	19010	19010	18970	620
611	20241024	100900	583049300	19000	19000	19000	19000	12
612	20241024	100800	582821300	19000	19000	19000	19000	4
613	20241024	100700	582745300	19000	19000	19000	19000	0
614	20241024	100600	582745300	19000	19000	19000	19000	8
615	20241024	100500	582593300	19050	19000	19050	19000	120
616	20241024	100400	580313250	19000	19000	19000	19000	354
617	20241024	100300	573587250	19000	19000	19000	19000	150
618	20241024	100200	570737250	19000	19000	19000	19000	30
619	20241024	100100	570167250	19000	19010	19010	19000	2148
620	20241024	100000	529347700	19010	19010	19010	19010	245
621	20241024	095900	524690250	19010	19010	19010	19010	0
622	20241024	095800	524690250	19010	19010	19010	19010	0
623	20241024	095700	524690250	19010	19010	19010	19010	272
624	20241024	095600	519519530	19010	19010	19010	19010	0
625	20241024	095500	519519530	19010	19010	19010	19010	0
626	20241024	095400	519519530	19010	19010	19010	19010	8
627	20241024	095300	519367450	19010	19010	19010	19010	742
628	20241024	095200	505262030	19020	19020	19020	19010	437
629	20241024	095100	496953970	19020	19020	19020	19020	65
630	20241024	095000	495717670	19020	19020	19020	19020	1
631	20241024	094900	495698650	19030	19070	19070	19030	12
632	20241024	094800	495470170	19030	19030	19030	19030	2089
633	20241024	094700	455716500	19030	19040	19040	19030	20
634	20241024	094600	455335710	19030	19080	19080	19030	700
635	20241024	094500	441998410	19080	19110	19110	19080	2
636	20241024	094400	441960220	19110	19110	19110	19110	0
637	20241024	094300	441960220	19110	19120	19120	19110	310
638	20241024	094200	436035420	19120	19130	19130	19120	171
639	20241024	094100	432764200	19130	19130	19130	19120	487
640	20241024	094000	423448430	19080	19080	19080	19080	0
641	20241024	093900	423448430	19080	19080	19080	19080	100
642	20241024	093800	421540430	19080	19170	19190	19080	200
643	20241024	093700	417714050	19190	19190	19190	19180	324
644	20241024	093600	411496600	19190	19190	19190	19190	0
645	20241024	093500	411496600	19190	19140	19190	19140	740
646	20241024	093400	397319810	19140	19140	19140	19140	2
647	20241024	093300	397281530	19140	19080	19140	19080	395
648	20241024	093200	389743350	19020	19020	19020	19020	0
649	20241024	093100	389743350	19020	19020	19020	19020	200
650	20241024	093000	385939350	19010	19070	19070	19010	150
651	20241024	092900	383087610	19060	19060	19060	19060	45
652	20241024	092800	382229910	19060	19030	19060	19000	1521
653	20241024	092700	353318700	19030	19030	19030	19030	268
654	20241024	092600	348218660	19040	18970	19050	18970	4172
655	20241024	092500	268934020	18970	18970	18970	18970	71
656	20241024	092400	267587150	18960	18890	18960	18890	82
657	20241024	092300	266035790	18890	18890	18890	18890	338
658	20241024	092200	259650970	18890	18900	18900	18890	275
659	20241024	092100	254456020	18890	18890	18890	18890	422
660	20241024	092000	246484440	18850	18750	18850	18750	1283
661	20241024	091900	222357740	18720	18720	18720	18720	0
662	20241024	091800	222357740	18720	18720	18720	18720	245
663	20241024	091700	217771340	18720	18720	18720	18720	1100
664	20241024	091600	197179340	18720	18730	18730	18720	600
665	20241024	091500	185942340	18730	18730	18730	18730	0
666	20241024	091400	185942340	18730	18750	18750	18730	350
667	20241024	091300	179385960	18750	18750	18750	18750	200
668	20241024	091200	175635960	18750	18750	18750	18750	31
669	20241024	091100	175054710	18750	18750	18750	18750	73
670	20241024	091000	173685960	18790	18890	18890	18790	1194
671	20241024	090900	151246450	18890	18900	18900	18890	459
672	20241024	090800	142575910	18890	18840	18890	18840	327
673	20241024	090700	136407570	18840	18700	18840	18700	584
674	20241024	090600	125425170	18850	18700	18850	18700	436
675	20241024	090500	117270010	18700	18630	18700	18630	329
676	20241024	090400	111122520	18600	18730	18730	18600	3416
677	20241024	090300	47363740	18720	18720	18720	18720	509
678	20241024	090200	37835260	18720	18720	18720	18720	4
679	20241024	090100	37760380	18710	18750	18750	18700	412
680	20241024	090000	30047410	18750	18850	18850	18750	1293