KissMeData/123860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202100	1660742950	18870	18870	18870	18870	518
3	20241015	202000	1660742950	18870	18870	18870	18870	0
4	20241015	201900	1660742950	18870	18870	18870	18870	0
5	20241015	201800	1660742950	18870	18870	18870	18870	0
6	20241015	201700	1660742950	18870	18870	18870	18870	0
7	20241015	201600	1660742950	18870	18870	18870	18870	0
8	20241015	201500	1660742950	18870	18870	18870	18870	0
9	20241015	201400	1660742950	18870	18870	18870	18870	0
10	20241015	201300	1660742950	18870	18870	18870	18870	0
11	20241015	201200	1660742950	18870	18870	18870	18870	0
12	20241015	201100	1660742950	18870	18870	18870	18870	0
13	20241015	201000	1660742950	18870	18870	18870	18870	0
14	20241015	200900	1660742950	18870	18870	18870	18870	0
15	20241015	200800	1660742950	18870	18870	18870	18870	0
16	20241015	200700	1660742950	18870	18870	18870	18870	0
17	20241015	200600	1660742950	18870	18870	18870	18870	0
18	20241015	200500	1660742950	18870	18870	18870	18870	0
19	20241015	200400	1660742950	18870	18870	18870	18870	0
20	20241015	200300	1660742950	18870	18870	18870	18870	0
21	20241015	200200	1660742950	18870	18870	18870	18870	0
22	20241015	200100	1660742950	18870	18870	18870	18870	0
23	20241015	200000	1660742950	18870	18870	18870	18870	0
24	20241015	195900	1660742950	18870	18870	18870	18870	0
25	20241015	195800	1660742950	18870	18870	18870	18870	0
26	20241015	195700	1660742950	18870	18870	18870	18870	0
27	20241015	195600	1660742950	18870	18870	18870	18870	0
28	20241015	195500	1660742950	18870	18870	18870	18870	0
29	20241015	195400	1660742950	18870	18870	18870	18870	0
30	20241015	195300	1660742950	18870	18870	18870	18870	0
31	20241015	195200	1660742950	18870	18870	18870	18870	0
32	20241015	195100	1660742950	18870	18870	18870	18870	518
33	20241015	195000	1660742950	18870	18870	18870	18870	0
34	20241015	194900	1660742950	18870	18870	18870	18870	0
35	20241015	194800	1660742950	18870	18870	18870	18870	0
36	20241015	194700	1660742950	18870	18870	18870	18870	0
37	20241015	194600	1660742950	18870	18870	18870	18870	0
38	20241015	194500	1660742950	18870	18870	18870	18870	0
39	20241015	194400	1660742950	18870	18870	18870	18870	0
40	20241015	194300	1660742950	18870	18870	18870	18870	0
41	20241015	194200	1660742950	18870	18870	18870	18870	0
42	20241015	194100	1660742950	18870	18870	18870	18870	0
43	20241015	194000	1660742950	18870	18870	18870	18870	0
44	20241015	193900	1660742950	18870	18870	18870	18870	0
45	20241015	193800	1660742950	18870	18870	18870	18870	0
46	20241015	193700	1660742950	18870	18870	18870	18870	0
47	20241015	193600	1660742950	18870	18870	18870	18870	0
48	20241015	193500	1660742950	18870	18870	18870	18870	0
49	20241015	193400	1660742950	18870	18870	18870	18870	0
50	20241015	193300	1660742950	18870	18870	18870	18870	0
51	20241015	193200	1660742950	18870	18870	18870	18870	0
52	20241015	193100	1660742950	18870	18870	18870	18870	0
53	20241015	193000	1660742950	18870	18870	18870	18870	0
54	20241015	192900	1660742950	18870	18870	18870	18870	0
55	20241015	192800	1660742950	18870	18870	18870	18870	0
56	20241015	192700	1660742950	18870	18870	18870	18870	0
57	20241015	192600	1660742950	18870	18870	18870	18870	0
58	20241015	192500	1660742950	18870	18870	18870	18870	0
59	20241015	192400	1660742950	18870	18870	18870	18870	0
60	20241015	192300	1660742950	18870	18870	18870	18870	0
61	20241015	192200	1660742950	18870	18870	18870	18870	0
62	20241015	192100	1660742950	18870	18870	18870	18870	518
63	20241015	192000	1660742950	18870	18870	18870	18870	0
64	20241015	191900	1660742950	18870	18870	18870	18870	0
65	20241015	191800	1660742950	18870	18870	18870	18870	0
66	20241015	191700	1660742950	18870	18870	18870	18870	0
67	20241015	191600	1660742950	18870	18870	18870	18870	0
68	20241015	191500	1660742950	18870	18870	18870	18870	0
69	20241015	191400	1660742950	18870	18870	18870	18870	0
70	20241015	191300	1660742950	18870	18870	18870	18870	0
71	20241015	191200	1660742950	18870	18870	18870	18870	0
72	20241015	191100	1660742950	18870	18870	18870	18870	0
73	20241015	191000	1660742950	18870	18870	18870	18870	0
74	20241015	190900	1660742950	18870	18870	18870	18870	0
75	20241015	190800	1660742950	18870	18870	18870	18870	0
76	20241015	190700	1660742950	18870	18870	18870	18870	0
77	20241015	190600	1660742950	18870	18870	18870	18870	0
78	20241015	190500	1660742950	18870	18870	18870	18870	0
79	20241015	190400	1660742950	18870	18870	18870	18870	0
80	20241015	190300	1660742950	18870	18870	18870	18870	0
81	20241015	190200	1660742950	18870	18870	18870	18870	0
82	20241015	190100	1660742950	18870	18870	18870	18870	0
83	20241015	190000	1660742950	18870	18870	18870	18870	0
84	20241015	185900	1660742950	18870	18870	18870	18870	0
85	20241015	185800	1660742950	18870	18870	18870	18870	0
86	20241015	185700	1660742950	18870	18870	18870	18870	0
87	20241015	185600	1660742950	18870	18870	18870	18870	0
88	20241015	185500	1660742950	18870	18870	18870	18870	0
89	20241015	185400	1660742950	18870	18870	18870	18870	0
90	20241015	185300	1660742950	18870	18870	18870	18870	0
91	20241015	185200	1660742950	18870	18870	18870	18870	0
92	20241015	185100	1660742950	18870	18870	18870	18870	518
93	20241015	185000	1660742950	18870	18870	18870	18870	0
94	20241015	184900	1660742950	18870	18870	18870	18870	0
95	20241015	184800	1660742950	18870	18870	18870	18870	0
96	20241015	184700	1660742950	18870	18870	18870	18870	0
97	20241015	184600	1660742950	18870	18870	18870	18870	0
98	20241015	184500	1660742950	18870	18870	18870	18870	0
99	20241015	184400	1660742950	18870	18870	18870	18870	0
100	20241015	184300	1660742950	18870	18870	18870	18870	0
101	20241015	184200	1660742950	18870	18870	18870	18870	0
102	20241015	184100	1660742950	18870	18870	18870	18870	0
103	20241015	184000	1660742950	18870	18870	18870	18870	0
104	20241015	183900	1660742950	18870	18870	18870	18870	0
105	20241015	183800	1660742950	18870	18870	18870	18870	0
106	20241015	183700	1660742950	18870	18870	18870	18870	0
107	20241015	183600	1660742950	18870	18870	18870	18870	0
108	20241015	183500	1660742950	18870	18870	18870	18870	0
109	20241015	183400	1660742950	18870	18870	18870	18870	0
110	20241015	183300	1660742950	18870	18870	18870	18870	0
111	20241015	183200	1660742950	18870	18870	18870	18870	0
112	20241015	183100	1660742950	18870	18870	18870	18870	0
113	20241015	183000	1660742950	18870	18870	18870	18870	0
114	20241015	182900	1660742950	18870	18870	18870	18870	0
115	20241015	182800	1660742950	18870	18870	18870	18870	0
116	20241015	182700	1660742950	18870	18870	18870	18870	0
117	20241015	182600	1660742950	18870	18870	18870	18870	0
118	20241015	182500	1660742950	18870	18870	18870	18870	0
119	20241015	182400	1660742950	18870	18870	18870	18870	0
120	20241015	182300	1660742950	18870	18870	18870	18870	0
121	20241015	182200	1660742950	18870	18870	18870	18870	0
122	20241015	182100	1660742950	18870	18870	18870	18870	518
123	20241015	182000	1660742950	18870	18870	18870	18870	0
124	20241015	181900	1660742950	18870	18870	18870	18870	0
125	20241015	181800	1660742950	18870	18870	18870	18870	0
126	20241015	181700	1660742950	18870	18870	18870	18870	0
127	20241015	181600	1660742950	18870	18870	18870	18870	0
128	20241015	181500	1660742950	18870	18870	18870	18870	0
129	20241015	181400	1660742950	18870	18870	18870	18870	0
130	20241015	181300	1660742950	18870	18870	18870	18870	0
131	20241015	181200	1660742950	18870	18870	18870	18870	0
132	20241015	181100	1660742950	18870	18870	18870	18870	0
133	20241015	181000	1660742950	18870	18870	18870	18870	0
134	20241015	180900	1660742950	18870	18870	18870	18870	0
135	20241015	180800	1660742950	18870	18870	18870	18870	0
136	20241015	180700	1660742950	18870	18870	18870	18870	0
137	20241015	180600	1660742950	18870	18870	18870	18870	0
138	20241015	180500	1660742950	18870	18870	18870	18870	0
139	20241015	180400	1660742950	18870	18870	18870	18870	0
140	20241015	180300	1660742950	18870	18870	18870	18870	0
141	20241015	180200	1660742950	18870	18870	18870	18870	0
142	20241015	180100	1660742950	18870	18870	18870	18870	0
143	20241015	180000	1660742950	18870	18870	18870	18870	0
144	20241015	175900	1660742950	18870	18870	18870	18870	0
145	20241015	175800	1660742950	18870	18870	18870	18870	0
146	20241015	175700	1660742950	18870	18870	18870	18870	0
147	20241015	175600	1660742950	18870	18870	18870	18870	0
148	20241015	175500	1660742950	18870	18870	18870	18870	0
149	20241015	175400	1660742950	18870	18870	18870	18870	0
150	20241015	175300	1660742950	18870	18870	18870	18870	0
151	20241015	175200	1660742950	18870	18870	18870	18870	0
152	20241015	175100	1660742950	18870	18870	18870	18870	518
153	20241015	175000	1660742950	18870	18870	18870	18870	0
154	20241015	174900	1660742950	18870	18870	18870	18870	0
155	20241015	174800	1660742950	18870	18870	18870	18870	0
156	20241015	174700	1660742950	18870	18870	18870	18870	0
157	20241015	174600	1660742950	18870	18870	18870	18870	0
158	20241015	174500	1660742950	18870	18870	18870	18870	0
159	20241015	174400	1660742950	18870	18870	18870	18870	0
160	20241015	174300	1660742950	18870	18870	18870	18870	0
161	20241015	174200	1660742950	18870	18870	18870	18870	0
162	20241015	174100	1660742950	18870	18870	18870	18870	0
163	20241015	174000	1660742950	18870	18870	18870	18870	0
164	20241015	173900	1660742950	18870	18870	18870	18870	0
165	20241015	173800	1660742950	18870	18870	18870	18870	0
166	20241015	173700	1660742950	18870	18870	18870	18870	0
167	20241015	173600	1660742950	18870	18870	18870	18870	0
168	20241015	173500	1660742950	18870	18870	18870	18870	0
169	20241015	173400	1660742950	18870	18870	18870	18870	0
170	20241015	173300	1660742950	18870	18870	18870	18870	0
171	20241015	173200	1660742950	18870	18870	18870	18870	0
172	20241015	173100	1660742950	18870	18870	18870	18870	0
173	20241015	173000	1660742950	18870	18870	18870	18870	0
174	20241015	172900	1660742950	18870	18870	18870	18870	0
175	20241015	172800	1660742950	18870	18870	18870	18870	0
176	20241015	172700	1660742950	18870	18870	18870	18870	0
177	20241015	172600	1660742950	18870	18870	18870	18870	0
178	20241015	172500	1660742950	18870	18870	18870	18870	0
179	20241015	172400	1660742950	18870	18870	18870	18870	0
180	20241015	172300	1660742950	18870	18870	18870	18870	0
181	20241015	172200	1660742950	18870	18870	18870	18870	0
182	20241015	172100	1660742950	18870	18870	18870	18870	518
183	20241015	172000	1660742950	18870	18870	18870	18870	0
184	20241015	171900	1660742950	18870	18870	18870	18870	0
185	20241015	171800	1660742950	18870	18870	18870	18870	0
186	20241015	171700	1660742950	18870	18870	18870	18870	0
187	20241015	171600	1660742950	18870	18870	18870	18870	0
188	20241015	171500	1660742950	18870	18870	18870	18870	0
189	20241015	171400	1660742950	18870	18870	18870	18870	0
190	20241015	171300	1660742950	18870	18870	18870	18870	0
191	20241015	171200	1660742950	18870	18870	18870	18870	0
192	20241015	171100	1660742950	18870	18870	18870	18870	0
193	20241015	171000	1660742950	18870	18870	18870	18870	0
194	20241015	170900	1660742950	18870	18870	18870	18870	0
195	20241015	170800	1660742950	18870	18870	18870	18870	0
196	20241015	170700	1660742950	18870	18870	18870	18870	0
197	20241015	170600	1660742950	18870	18870	18870	18870	0
198	20241015	170500	1660742950	18870	18870	18870	18870	0
199	20241015	170400	1660742950	18870	18870	18870	18870	0
200	20241015	170300	1660742950	18870	18870	18870	18870	0
201	20241015	170200	1660742950	18870	18870	18870	18870	0
202	20241015	170100	1660742950	18870	18870	18870	18870	0
203	20241015	170000	1660742950	18870	18870	18870	18870	0
204	20241015	165900	1660742950	18870	18870	18870	18870	0
205	20241015	165800	1660742950	18870	18870	18870	18870	0
206	20241015	165700	1660742950	18870	18870	18870	18870	0
207	20241015	165600	1660742950	18870	18870	18870	18870	0
208	20241015	165500	1660742950	18870	18870	18870	18870	0
209	20241015	165400	1660742950	18870	18870	18870	18870	0
210	20241015	165300	1660742950	18870	18870	18870	18870	0
211	20241015	165200	1660742950	18870	18870	18870	18870	0
212	20241015	165100	1660742950	18870	18870	18870	18870	518
213	20241015	165000	1660742950	18870	18870	18870	18870	0
214	20241015	164900	1660742950	18870	18870	18870	18870	0
215	20241015	164800	1660742950	18870	18870	18870	18870	0
216	20241015	164700	1660742950	18870	18870	18870	18870	0
217	20241015	164600	1660742950	18870	18870	18870	18870	0
218	20241015	164500	1660742950	18870	18870	18870	18870	0
219	20241015	164400	1660742950	18870	18870	18870	18870	0
220	20241015	164300	1660742950	18870	18870	18870	18870	0
221	20241015	164200	1660742950	18870	18870	18870	18870	0
222	20241015	164100	1660742950	18870	18870	18870	18870	0
223	20241015	164000	1660742950	18870	18870	18870	18870	0
224	20241015	163900	1660742950	18870	18870	18870	18870	0
225	20241015	163800	1660742950	18870	18870	18870	18870	0
226	20241015	163700	1660742950	18870	18870	18870	18870	0
227	20241015	163600	1660742950	18870	18870	18870	18870	0
228	20241015	163500	1660742950	18870	18870	18870	18870	0
229	20241015	163400	1660742950	18870	18870	18870	18870	0
230	20241015	163300	1660742950	18870	18870	18870	18870	0
231	20241015	163200	1660742950	18870	18870	18870	18870	0
232	20241015	163100	1660742950	18870	18870	18870	18870	0
233	20241015	163000	1660742950	18870	18870	18870	18870	0
234	20241015	162900	1660742950	18870	18870	18870	18870	0
235	20241015	162800	1660742950	18870	18870	18870	18870	0
236	20241015	162700	1660742950	18870	18870	18870	18870	0
237	20241015	162600	1660742950	18870	18870	18870	18870	0
238	20241015	162500	1660742950	18870	18870	18870	18870	0
239	20241015	162400	1660742950	18870	18870	18870	18870	0
240	20241015	162300	1660742950	18870	18870	18870	18870	0
241	20241015	162200	1660742950	18870	18870	18870	18870	0
242	20241015	162100	1660742950	18870	18870	18870	18870	518
243	20241015	162000	1660742950	18870	18870	18870	18870	0
244	20241015	161900	1660742950	18870	18870	18870	18870	0
245	20241015	161800	1660742950	18870	18870	18870	18870	0
246	20241015	161700	1660742950	18870	18870	18870	18870	0
247	20241015	161600	1660742950	18870	18870	18870	18870	0
248	20241015	161500	1660742950	18870	18870	18870	18870	0
249	20241015	161400	1660742950	18870	18870	18870	18870	0
250	20241015	161300	1660742950	18870	18870	18870	18870	0
251	20241015	161200	1660742950	18870	18870	18870	18870	0
252	20241015	161100	1660742950	18870	18870	18870	18870	0
253	20241015	161000	1660742950	18870	18870	18870	18870	0
254	20241015	160900	1660742950	18870	18870	18870	18870	0
255	20241015	160800	1660742950	18870	18870	18870	18870	0
256	20241015	160700	1660742950	18870	18870	18870	18870	0
257	20241015	160600	1660742950	18870	18870	18870	18870	0
258	20241015	160500	1660742950	18870	18870	18870	18870	0
259	20241015	160400	1660742950	18870	18870	18870	18870	0
260	20241015	160300	1660742950	18870	18870	18870	18870	0
261	20241015	160200	1660742950	18870	18870	18870	18870	0
262	20241015	160100	1660742950	18870	18870	18870	18870	0
263	20241015	160000	1660742950	18870	18870	18870	18870	0
264	20241015	155900	1660742950	18870	18870	18870	18870	0
265	20241015	155800	1660742950	18870	18870	18870	18870	0
266	20241015	155700	1660742950	18870	18870	18870	18870	0
267	20241015	155600	1660742950	18870	18870	18870	18870	0
268	20241015	155500	1660742950	18870	18870	18870	18870	0
269	20241015	155400	1660742950	18870	18870	18870	18870	0
270	20241015	155300	1660742950	18870	18870	18870	18870	0
271	20241015	155200	1660742950	18870	18870	18870	18870	0
272	20241015	155100	1660742950	18870	18870	18870	18870	518
273	20241015	155000	1660742950	18870	18870	18870	18870	0
274	20241015	154900	1660742950	18870	18870	18870	18870	0
275	20241015	154800	1660742950	18870	18870	18870	18870	0
276	20241015	154700	1660742950	18870	18870	18870	18870	0
277	20241015	154600	1660742950	18870	18870	18870	18870	0
278	20241015	154500	1660742950	18870	18870	18870	18870	0
279	20241015	154400	1660742950	18870	18870	18870	18870	0
280	20241015	154300	1660742950	18870	18870	18870	18870	0
281	20241015	154200	1660742950	18870	18870	18870	18870	0
282	20241015	154100	1660742950	18870	18870	18870	18870	0
283	20241015	154000	1660742950	18870	18870	18870	18870	0
284	20241015	153900	1660742950	18870	18870	18870	18870	0
285	20241015	153800	1660742950	18870	18870	18870	18870	0
286	20241015	153700	1660742950	18870	18870	18870	18870	0
287	20241015	153600	1660742950	18870	18870	18870	18870	0
288	20241015	153500	1660742950	18870	18870	18870	18870	0
289	20241015	153400	1660742950	18870	18870	18870	18870	0
290	20241015	153300	1660742950	18870	18870	18870	18870	0
291	20241015	153200	1660742950	18870	18870	18870	18870	0
292	20241015	153100	1660742950	18870	18870	18870	18870	0
293	20241015	153000	1660742950	18870	18870	18870	18870	518
294	20241015	152900	1650968290	18940	18940	18940	18940	0
295	20241015	152800	1650968290	18940	18940	18940	18940	0
296	20241015	152700	1650968290	18940	18940	18940	18940	0
297	20241015	152600	1650968290	18940	18940	18940	18940	0
298	20241015	152500	1650968290	18940	18940	18940	18940	0
299	20241015	152400	1650968290	18940	18940	18940	18940	0
300	20241015	152300	1650968290	18940	18940	18940	18940	0
301	20241015	152200	1650968290	18940	18940	18940	18940	0
302	20241015	152100	1650968290	18940	18940	18940	18940	0
303	20241015	152000	1650968290	18940	18940	18940	18940	0
304	20241015	151900	1650968290	18940	18870	18940	18870	19
305	20241015	151800	1650609550	18980	18870	18980	18870	113
306	20241015	151700	1648475910	18990	18990	18990	18990	0
307	20241015	151600	1648475910	18990	18990	18990	18990	0
308	20241015	151500	1648475910	18990	18990	18990	18990	11
309	20241015	151400	1648267020	19000	18880	19000	18880	165
310	20241015	151300	1645143870	18870	18870	18870	18870	534
311	20241015	151200	1635067290	18870	18860	18870	18860	601
312	20241015	151100	1623732420	18860	18860	18860	18860	0
313	20241015	151000	1623732420	18860	18860	18860	18860	66
314	20241015	150900	1622487660	18870	18870	18870	18870	4
315	20241015	150800	1622412180	18870	18870	18870	18870	0
316	20241015	150700	1622412180	18870	18870	18870	18870	0
317	20241015	150600	1622412180	18870	18870	18870	18870	101
318	20241015	150500	1620506310	18870	18870	18870	18870	207
319	20241015	150400	1616600220	18860	18860	18860	18860	1
320	20241015	150300	1616581360	18860	18870	18870	18860	936
321	20241015	150200	1598921000	18860	18860	18860	18860	200
322	20241015	150100	1595149000	18860	18860	18860	18860	0
323	20241015	150000	1595149000	18860	18860	18860	18850	97
324	20241015	145900	1593319680	18830	18850	18870	18830	1052
325	20241015	145800	1573507510	18850	18850	18850	18850	30
326	20241015	145700	1572942010	18810	18860	18860	18810	151
327	20241015	145600	1570099220	18870	18860	18870	18860	25
328	20241015	145500	1569627670	18860	18870	18870	18860	41
329	20241015	145400	1568854110	18860	18870	18870	18860	45
330	20241015	145300	1568004990	18870	18870	18870	18870	11
331	20241015	145200	1567797420	18870	18850	18870	18850	59
332	20241015	145100	1566684560	18850	18860	18860	18850	20
333	20241015	145000	1566307530	18870	18880	18880	18870	53
334	20241015	144900	1565307120	18880	18880	18880	18880	11
335	20241015	144800	1565099440	18880	18880	18880	18880	30
336	20241015	144700	1564533040	18860	18900	18910	18860	268
337	20241015	144600	1559471810	18910	18910	18910	18910	30
338	20241015	144500	1558904510	18900	18900	18900	18900	11
339	20241015	144400	1558696610	18900	18890	18910	18890	15
340	20241015	144300	1558413120	18880	18900	18900	18880	56
341	20241015	144200	1557355240	18890	18890	18890	18890	31
342	20241015	144100	1556769650	18890	18900	18900	18890	42
343	20241015	144000	1555975860	18900	18900	18900	18890	52
344	20241015	143900	1554993170	18880	18880	18880	18880	4
345	20241015	143800	1554917650	18870	18870	18870	18870	0
346	20241015	143700	1554917650	18870	18890	18890	18860	219
347	20241015	143600	1550785000	18880	18910	18910	18880	42
348	20241015	143500	1549991030	19000	18870	19000	18870	47
349	20241015	143400	1549103950	18870	18870	18870	18870	1
350	20241015	143300	1549085080	18850	18850	18850	18850	24
351	20241015	143200	1548632680	18850	18840	18850	18840	51
352	20241015	143100	1547671630	18820	18820	18820	18820	223
353	20241015	143000	1543474770	18820	18830	18830	18820	35
354	20241015	142900	1542815830	18850	18850	18850	18850	30
355	20241015	142800	1542250330	18810	18810	18810	18810	103
356	20241015	142700	1540312900	18810	18810	18810	18800	243
357	20241015	142600	1535744070	18810	18810	18810	18810	11
358	20241015	142500	1535537160	18810	18800	18810	18800	444
359	20241015	142400	1527189450	18800	18810	18810	18800	1194
360	20241015	142300	1504741850	18810	18800	18810	18800	168
361	20241015	142200	1501582970	18800	18810	18810	18800	125
362	20241015	142100	1499232360	18810	18820	18820	18810	108
363	20241015	142000	1497200470	18820	18810	18820	18810	353
364	20241015	141900	1490560240	18820	18820	18820	18820	141
365	20241015	141800	1487906620	18820	18820	18820	18820	23
366	20241015	141700	1487473760	18850	18850	18850	18850	30
367	20241015	141600	1486908260	18840	18810	18870	18800	1704
368	20241015	141500	1454847500	18800	18860	18870	18800	2198
369	20241015	141400	1413485160	18860	18920	18920	18860	210
370	20241015	141300	1409519360	18930	18920	18930	18920	46
371	20241015	141200	1408648630	18910	18910	18910	18870	160
372	20241015	141100	1405627410	18930	18930	18930	18930	21
373	20241015	141000	1405229880	18900	18940	18940	18880	1231
374	20241015	140900	1381947950	18960	19010	19080	18960	457
375	20241015	140800	1373273300	18980	18980	18980	18980	12
376	20241015	140700	1373045540	18970	18970	18970	18970	0
377	20241015	140600	1373045540	18970	18960	18970	18960	3
378	20241015	140500	1372988640	18970	18970	18970	18930	429
379	20241015	140400	1364865080	18960	18940	18980	18940	196
380	20241015	140300	1361148280	18930	18930	18930	18930	112
381	20241015	140200	1359028120	18930	18920	18930	18920	60
382	20241015	140100	1357892620	18920	18880	18920	18880	91
383	20241015	140000	1356171580	18900	18910	18910	18850	362
384	20241015	135900	1349341700	18900	18900	18910	18900	20
385	20241015	135800	1348963630	18900	18890	18900	18890	61
386	20241015	135700	1347810940	18880	18880	18880	18880	1
387	20241015	135600	1347792060	18860	18860	18860	18860	296
388	20241015	135500	1342209500	18850	18890	18890	18850	293
389	20241015	135400	1336684640	18880	18880	18880	18880	16
390	20241015	135300	1336382560	18880	18880	18880	18880	30
391	20241015	135200	1335816160	18880	18880	18880	18880	41
392	20241015	135100	1335042080	18860	18860	18860	18860	15
393	20241015	135000	1334759180	18830	18840	18840	18810	527
394	20241015	134900	1324841670	18850	18850	18850	18850	40
395	20241015	134800	1324087670	18840	18860	18860	18840	500
396	20241015	134700	1314667230	18860	18850	18860	18830	129
397	20241015	134600	1312237530	18860	18860	18860	18860	30
398	20241015	134500	1311671730	18830	18870	18870	18830	262
399	20241015	134400	1306735650	18880	18880	18880	18880	11
400	20241015	134300	1306527970	18870	18870	18870	18870	32
401	20241015	134200	1305924130	18860	18850	18860	18840	211
402	20241015	134100	1301948280	18860	18860	18860	18860	41
403	20241015	134000	1301175020	18870	18900	18900	18870	88
404	20241015	133900	1299513710	18900	18900	18900	18900	30
405	20241015	133800	1298946710	18890	18890	18890	18890	30
406	20241015	133700	1298380010	18870	18850	18870	18850	531
407	20241015	133600	1288370620	18840	18840	18840	18840	0
408	20241015	133500	1288370620	18840	18840	18840	18820	380
409	20241015	133400	1281216770	18850	18850	18850	18850	54
410	20241015	133300	1280198870	18850	18850	18850	18850	30
411	20241015	133200	1279633370	18850	18850	18850	18850	0
412	20241015	133100	1279633370	18850	18850	18850	18850	29
413	20241015	133000	1279086720	18840	18810	18840	18810	434
414	20241015	132900	1270922170	18810	18810	18850	18810	1063
415	20241015	132800	1250925310	18810	18860	18870	18810	1224
416	20241015	132700	1227879240	18860	18910	18920	18860	1525
417	20241015	132600	1199089900	18910	18900	18910	18900	36
418	20241015	132500	1198409390	18900	18900	18900	18890	453
419	20241015	132400	1189851320	18910	18910	18910	18910	41
420	20241015	132300	1189076010	18910	18900	18910	18900	80
421	20241015	132200	1187563600	18910	18910	18910	18910	41
422	20241015	132100	1186788290	18910	18910	18910	18910	11
423	20241015	132000	1186580280	18900	18900	18900	18890	328
424	20241015	131900	1180383560	18930	18900	18930	18900	851
425	20241015	131800	1164293300	18900	18880	18900	18880	213
426	20241015	131700	1160269260	18860	18860	18860	18860	0
427	20241015	131600	1160269260	18860	18860	18860	18860	334
428	20241015	131500	1153970020	18840	18840	18840	18810	283
429	20241015	131400	1148642730	18830	18830	18830	18830	1
430	20241015	131300	1148623900	18830	18810	18830	18810	2
431	20241015	131200	1148586260	18840	18830	18840	18830	41
432	20241015	131100	1147814130	18810	18810	18810	18810	0
433	20241015	131000	1147814130	18810	18810	18810	18810	406
434	20241015	130900	1140177270	18820	18820	18820	18820	0
435	20241015	130800	1140177270	18820	18820	18820	18820	0
436	20241015	130700	1140177270	18820	18820	18820	18820	0
437	20241015	130600	1140177270	18820	18820	18820	18820	1
438	20241015	130500	1140158450	18820	18810	18820	18810	605
439	20241015	130400	1128776200	18820	18820	18820	18820	0
440	20241015	130300	1128776200	18820	18820	18820	18820	0
441	20241015	130200	1128776200	18820	18820	18820	18820	179
442	20241015	130100	1125407420	18820	18820	18820	18820	0
443	20241015	130000	1125407420	18820	18830	18830	18820	301
444	20241015	125900	1119742570	18830	18830	18830	18830	8
445	20241015	125800	1119591930	18820	18820	18820	18820	60
446	20241015	125700	1118462730	18820	18820	18820	18820	0
447	20241015	125600	1118462730	18820	18820	18820	18820	0
448	20241015	125500	1118462730	18820	18810	18820	18810	1200
449	20241015	125400	1095890720	18820	18820	18820	18820	100
450	20241015	125300	1094008720	18820	18820	18820	18820	20
451	20241015	125200	1093632320	18830	18830	18830	18830	5
452	20241015	125100	1093538170	18830	18830	18830	18830	0
453	20241015	125000	1093538170	18830	18830	18830	18810	438
454	20241015	124900	1085294970	18850	18850	18850	18850	0
455	20241015	124800	1085294970	18850	18840	18850	18840	4
456	20241015	124700	1085219600	18820	18820	18820	18820	0
457	20241015	124600	1085219600	18820	18820	18820	18820	0
458	20241015	124500	1085219600	18820	18830	18830	18820	385
459	20241015	124400	1077973490	18830	18830	18830	18830	0
460	20241015	124300	1077973490	18830	18830	18830	18830	0
461	20241015	124200	1077973490	18830	18830	18830	18830	1
462	20241015	124100	1077954660	18830	18830	18830	18830	158
463	20241015	124000	1074979520	18820	18840	18840	18820	153
464	20241015	123900	1072100010	18850	18840	18850	18840	8
465	20241015	123800	1071949220	18840	18840	18840	18840	3
466	20241015	123700	1071892700	18840	18830	18840	18830	208
467	20241015	123600	1067975950	18810	18810	18810	18810	0
468	20241015	123500	1067975950	18810	18820	18820	18810	253
469	20241015	123400	1063216900	18830	18830	18830	18830	0
470	20241015	123300	1063216900	18830	18820	18830	18810	14
471	20241015	123200	1062953450	18820	18840	18880	18820	9
472	20241015	123100	1062783890	18860	18830	18860	18830	121
473	20241015	123000	1060505340	18810	18840	18840	18810	400
474	20241015	122900	1052977390	18870	18870	18870	18870	0
475	20241015	122800	1052977390	18870	18840	18880	18840	130
476	20241015	122700	1050526590	18840	18850	18850	18840	111
477	20241015	122600	1048434330	18810	18810	18810	18810	0
478	20241015	122500	1048434330	18810	18820	18820	18810	376
479	20241015	122400	1041358740	18850	18850	18850	18850	47
480	20241015	122300	1040472790	18850	18850	18850	18850	0
481	20241015	122200	1040472790	18850	18850	18850	18850	0
482	20241015	122100	1040472790	18850	18850	18850	18850	0
483	20241015	122000	1040472790	18850	18840	18850	18810	564
484	20241015	121900	1029852390	18840	18840	18840	18840	0
485	20241015	121800	1029852390	18840	18840	18840	18840	268
486	20241015	121700	1024803270	18840	18840	18840	18840	0
487	20241015	121600	1024803270	18840	18830	18840	18830	252
488	20241015	121500	1020057590	18830	18810	18850	18810	315
489	20241015	121400	1014129540	18810	18820	18850	18810	1435
490	20241015	121300	987131410	18820	18830	18870	18820	801
491	20241015	121200	972053600	18830	18900	18900	18830	858
492	20241015	121100	955884720	18920	18920	18920	18920	184
493	20241015	121000	952403440	18910	18940	18950	18860	552
494	20241015	120900	941984350	18920	18920	18920	18920	0
495	20241015	120800	941984350	18920	18920	18920	18920	0
496	20241015	120700	941984350	18920	18920	18920	18920	0
497	20241015	120600	941984350	18920	18920	18920	18920	0
498	20241015	120500	941984350	18920	18950	18980	18920	384
499	20241015	120400	934715930	18980	18970	18980	18970	41
500	20241015	120300	933937880	18960	18960	18960	18960	0
501	20241015	120200	933937880	18960	18960	18960	18950	355
502	20241015	120100	927207130	18950	18950	18950	18950	189
503	20241015	120000	923625580	18870	19000	19000	18870	447
504	20241015	115900	915171540	19030	19030	19030	19030	0
505	20241015	115800	915171540	19030	19030	19030	19030	316
506	20241015	115700	909158060	19070	18990	19070	18860	252
507	20241015	115600	904393680	19010	19010	19010	19010	0
508	20241015	115500	904393680	19010	19030	19030	19010	5
509	20241015	115400	904298560	19090	19040	19090	19040	3
510	20241015	115300	904241380	19040	19040	19040	19040	0
511	20241015	115200	904241380	19040	19040	19040	19040	0
512	20241015	115100	904241380	19040	19000	19040	19000	87
513	20241015	115000	902586800	19000	19030	19030	18990	333
514	20241015	114900	896261950	19040	19060	19090	19040	370
515	20241015	114800	889208510	19060	19030	19060	19010	164
516	20241015	114700	886083510	19040	18960	19040	18960	205
517	20241015	114600	882181950	18960	19000	19000	18940	7
518	20241015	114500	882049090	18960	18960	19000	18910	376
519	20241015	114400	874935650	18960	18960	18960	18960	8
520	20241015	114300	874783970	18960	18960	18960	18960	12
521	20241015	114200	874556450	18940	18980	18990	18920	140
522	20241015	114100	871903280	18980	18980	18980	18980	0
523	20241015	114000	871903280	18980	19040	19060	18960	1159
524	20241015	113900	849846410	19060	19080	19080	19040	132
525	20241015	113800	847331330	19060	18980	19060	18980	708
526	20241015	113700	833887840	18960	18960	18960	18960	0
527	20241015	113600	833887840	18960	18960	18960	18940	175
528	20241015	113500	830571270	18940	18960	18980	18920	254
529	20241015	113400	825763160	18960	18960	18960	18960	0
530	20241015	113300	825763160	18960	18960	18960	18960	0
531	20241015	113200	825763160	18960	18960	18980	18960	260
532	20241015	113100	820828630	18970	18960	18970	18960	65
533	20241015	113000	819595640	18940	18950	18970	18920	455
534	20241015	112900	810979990	18950	18950	18950	18950	0
535	20241015	112800	810979990	18950	18950	18950	18950	59
536	20241015	112700	809861940	18930	18910	18930	18910	236
537	20241015	112600	805397150	18890	18890	18890	18890	4
538	20241015	112500	805321590	18880	18900	18900	18850	508
539	20241015	112400	795735920	18900	18900	18900	18900	0
540	20241015	112300	795735920	18900	18900	18900	18900	8
541	20241015	112200	795584720	18970	18970	18970	18970	0
542	20241015	112100	795584720	18970	18880	18970	18880	4
543	20241015	112000	795509090	18880	18890	18910	18860	289
544	20241015	111900	790055330	18890	18870	18900	18870	245
545	20241015	111800	785427150	18870	18870	18870	18870	0
546	20241015	111700	785427150	18870	18880	18880	18850	161
547	20241015	111600	782390110	18890	18890	18890	18890	16
548	20241015	111500	782087870	18890	18910	18910	18890	63
549	20241015	111400	780897320	18910	18910	18910	18910	0
550	20241015	111300	780897320	18910	18910	18910	18910	5
551	20241015	111200	780802770	18910	18910	18910	18910	1
552	20241015	111100	780783860	18910	18910	18910	18910	2
553	20241015	111000	780746040	18890	18940	18950	18890	375
554	20241015	110900	773658030	18940	18940	18940	18940	182
555	20241015	110800	770210950	18890	18940	18940	18890	477
556	20241015	110700	761184520	18900	18860	18900	18860	704
557	20241015	110600	747901000	18830	18840	18840	18830	370
558	20241015	110500	740931730	18840	18850	18870	18840	1850
559	20241015	110400	706069570	18850	18860	18900	18850	1138
560	20241015	110300	684603480	18860	18960	18960	18860	877
561	20241015	110200	668012800	18980	19010	19010	18980	3
562	20241015	110100	667955800	18990	18990	18990	18990	1
563	20241015	110000	667936810	18960	18990	19030	18960	281
564	20241015	105900	662605230	19040	19040	19040	19040	2
565	20241015	105800	662567150	19030	18990	19070	18970	325
566	20241015	105700	656379490	18980	18910	18980	18900	616
567	20241015	105600	644722440	18920	18920	18920	18920	2
568	20241015	105500	644684600	18910	18960	18960	18910	199
569	20241015	105400	640918920	18960	18960	18960	18960	1
570	20241015	105300	640899960	18960	18960	18960	18960	2
571	20241015	105200	640862040	18940	18930	18950	18920	66
572	20241015	105100	639613190	18940	18940	18940	18940	1
573	20241015	105000	639594250	18930	18970	18970	18930	322
574	20241015	104900	633496240	18970	18960	18970	18960	4
575	20241015	104800	633420370	18960	18950	18960	18950	36
576	20241015	104700	632738150	18930	18940	18940	18930	243
577	20241015	104600	628136190	18960	18960	18960	18960	0
578	20241015	104500	628136190	18960	18970	18970	18960	112
579	20241015	104400	626012550	18990	18990	18990	18990	0
580	20241015	104300	626012550	18990	18990	19000	18990	119
581	20241015	104200	623751950	18990	18990	18990	18990	33
582	20241015	104100	623125280	18990	18960	18990	18960	130
583	20241015	104000	620660190	18950	18970	18990	18940	167
584	20241015	103900	617496890	18990	18990	18990	18990	0
585	20241015	103800	617496890	18990	18990	18990	18990	1
586	20241015	103700	617477900	18990	18950	19000	18950	24
587	20241015	103600	617022120	18940	18930	18940	18930	40
588	20241015	103500	616264910	18930	18950	19000	18930	209
589	20241015	103400	612305870	18950	18930	18950	18930	155
590	20241015	103300	609370820	18910	18910	18910	18910	0
591	20241015	103200	609370820	18910	18910	18910	18910	0
592	20241015	103100	609370820	18910	18910	18910	18910	0
593	20241015	103000	609370820	18910	18910	18910	18870	371
594	20241015	102900	602367390	18910	18910	18910	18910	0
595	20241015	102800	602367390	18910	18900	18910	18900	224
596	20241015	102700	598133770	18900	18900	18900	18900	1
597	20241015	102600	598114870	18890	18880	18890	18880	3
598	20241015	102500	598058220	18880	18870	18890	18850	673
599	20241015	102400	585363860	18870	18880	18880	18860	421
600	20241015	102300	577418710	18880	18880	18880	18880	50
601	20241015	102200	576474710	18880	18880	18890	18880	21
602	20241015	102100	576078210	18880	18880	18880	18880	2
603	20241015	102000	576040450	18850	18870	18870	18850	431
604	20241015	101900	567910930	18860	18860	18860	18860	0
605	20241015	101800	567910930	18860	18860	18860	18860	0
606	20241015	101700	567910930	18860	18890	18890	18850	487
607	20241015	101600	558724580	18900	18900	18900	18900	1
608	20241015	101500	558705680	18920	18920	18920	18920	110
609	20241015	101400	556624480	18950	18950	18950	18950	159
610	20241015	101300	553611430	18990	18860	18990	18860	887
611	20241015	101200	536880850	18860	18860	18860	18860	0
612	20241015	101100	536880850	18860	18860	18860	18860	20
613	20241015	101000	536503650	18910	18860	18910	18850	957
614	20241015	100900	518432980	18870	18870	18880	18870	259
615	20241015	100800	513545600	18890	18890	18890	18890	0
616	20241015	100700	513545600	18890	18890	18890	18870	380
617	20241015	100600	506371370	18920	18920	18920	18920	0
618	20241015	100500	506371370	18920	18940	18940	18920	28
619	20241015	100400	505841570	18950	18950	18950	18950	159
620	20241015	100300	502828520	18910	18900	18910	18880	864
621	20241015	100200	486514270	18900	18920	18920	18900	2
622	20241015	100100	486476450	18900	18900	18900	18900	0
623	20241015	100000	486476450	18900	18910	18940	18880	283
624	20241015	095900	481131230	18890	18890	18890	18890	1
625	20241015	095800	481112340	18900	18870	18900	18870	57
626	20241015	095700	480036140	18870	18870	18870	18870	91
627	20241015	095600	478318970	18870	18910	18910	18870	1578
628	20241015	095500	448498580	18910	18990	18990	18910	2375
629	20241015	095400	403547360	19000	19000	19000	19000	0
630	20241015	095300	403547360	19000	18990	19000	18990	4
631	20241015	095200	403471370	18980	18970	18990	18970	13
632	20241015	095100	403224690	18970	18970	18970	18970	75
633	20241015	095000	401801940	18950	18960	18960	18950	354
634	20241015	094900	395092700	18960	18960	18960	18960	0
635	20241015	094800	395092700	18960	18960	18960	18960	0
636	20241015	094700	395092700	18960	18950	18960	18950	102
637	20241015	094600	393159720	18960	18960	18960	18950	498
638	20241015	094500	383718650	18970	19000	19000	18960	362
639	20241015	094400	376850750	19010	19000	19030	19000	105
640	20241015	094300	374853770	19000	18990	19000	18990	13
641	20241015	094200	374606800	18990	18970	19050	18970	199
642	20241015	094100	370825410	18950	18950	18950	18950	54
643	20241015	094000	369802110	18930	18940	18940	18930	260
644	20241015	093900	364879100	18950	18950	18950	18950	12
645	20241015	093800	364651700	18950	18950	18950	18950	113
646	20241015	093700	362510350	18940	18940	18940	18940	200
647	20241015	093600	358722350	18940	18940	18940	18940	87
648	20241015	093500	357074570	18940	19000	19000	18930	1876
649	20241015	093400	321459980	19030	19020	19030	19020	3
650	20241015	093300	321402910	19020	19030	19100	19020	6
651	20241015	093200	321288680	19020	19040	19060	19000	536
652	20241015	093100	311091350	19040	19040	19040	19040	0
653	20241015	093000	311091350	19040	19080	19080	19040	757
654	20241015	092900	296663320	19090	19090	19090	19090	0
655	20241015	092800	296663320	19090	19090	19090	19090	35
656	20241015	092700	295995170	19090	19090	19090	19090	22
657	20241015	092600	295575190	19070	19070	19070	19070	39
658	20241015	092500	294831460	19070	19090	19090	19070	324
659	20241015	092400	288650650	19080	19080	19080	19070	148
660	20241015	092300	285827590	19070	19080	19080	19070	44
661	20241015	092200	284988460	19070	19090	19090	19070	189
662	20241015	092100	281382450	19090	19080	19090	19080	11
663	20241015	092000	281172540	19080	19110	19120	19080	623
664	20241015	091900	269272660	19110	19100	19110	19100	93
665	20241015	091800	267495510	19100	19180	19180	19100	1032
666	20241015	091700	247732000	19180	19190	19190	19180	54
667	20241015	091600	246696140	19230	19230	19230	19230	2
668	20241015	091500	246657680	19190	19250	19250	19190	249
669	20241015	091400	241874430	19380	19250	19380	19250	355
670	20241015	091300	235036070	19240	19210	19240	19210	299
671	20241015	091200	229291700	19200	19210	19210	19200	387
672	20241015	091100	221858300	19240	19280	19280	19230	572
673	20241015	091000	210840700	19270	19370	19370	19270	434
674	20241015	090900	202445980	19370	19380	19380	19370	379
675	20241015	090800	195104690	19380	19380	19380	19380	17
676	20241015	090700	194775230	19430	19430	19430	19430	457
677	20241015	090600	185895720	19430	19390	19490	19390	61
678	20241015	090500	184707640	19370	19340	19370	19330	681
679	20241015	090400	171538530	19320	19320	19320	19320	87
680	20241015	090300	169857690	19350	19220	19350	19220	1149
681	20241015	090200	147707620	19250	19210	19250	19180	1258
682	20241015	090100	123543360	19260	19160	19260	19160	1023
683	20241015	090000	103918970	19120	19110	19180	19110	5392