KissMeData/263720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210000	1209685610	18650	18650	18650	18650	986
3	20241014	205900	1209685610	18650	18650	18650	18650	0
4	20241014	205800	1209685610	18650	18650	18650	18650	0
5	20241014	205700	1209685610	18650	18650	18650	18650	0
6	20241014	205600	1209685610	18650	18650	18650	18650	0
7	20241014	205500	1209685610	18650	18650	18650	18650	0
8	20241014	205400	1209685610	18650	18650	18650	18650	0
9	20241014	205300	1209685610	18650	18650	18650	18650	0
10	20241014	205200	1209685610	18650	18650	18650	18650	0
11	20241014	205100	1209685610	18650	18650	18650	18650	0
12	20241014	205000	1209685610	18650	18650	18650	18650	0
13	20241014	204900	1209685610	18650	18650	18650	18650	0
14	20241014	204800	1209685610	18650	18650	18650	18650	0
15	20241014	204700	1209685610	18650	18650	18650	18650	0
16	20241014	204600	1209685610	18650	18650	18650	18650	0
17	20241014	204500	1209685610	18650	18650	18650	18650	0
18	20241014	204400	1209685610	18650	18650	18650	18650	0
19	20241014	204300	1209685610	18650	18650	18650	18650	0
20	20241014	204200	1209685610	18650	18650	18650	18650	0
21	20241014	204100	1209685610	18650	18650	18650	18650	0
22	20241014	204000	1209685610	18650	18650	18650	18650	0
23	20241014	203900	1209685610	18650	18650	18650	18650	0
24	20241014	203800	1209685610	18650	18650	18650	18650	0
25	20241014	203700	1209685610	18650	18650	18650	18650	0
26	20241014	203600	1209685610	18650	18650	18650	18650	0
27	20241014	203500	1209685610	18650	18650	18650	18650	0
28	20241014	203400	1209685610	18650	18650	18650	18650	0
29	20241014	203300	1209685610	18650	18650	18650	18650	0
30	20241014	203200	1209685610	18650	18650	18650	18650	0
31	20241014	203100	1209685610	18650	18650	18650	18650	0
32	20241014	203000	1209685610	18650	18650	18650	18650	986
33	20241014	202900	1209685610	18650	18650	18650	18650	0
34	20241014	202800	1209685610	18650	18650	18650	18650	0
35	20241014	202700	1209685610	18650	18650	18650	18650	0
36	20241014	202600	1209685610	18650	18650	18650	18650	0
37	20241014	202500	1209685610	18650	18650	18650	18650	0
38	20241014	202400	1209685610	18650	18650	18650	18650	0
39	20241014	202300	1209685610	18650	18650	18650	18650	0
40	20241014	202200	1209685610	18650	18650	18650	18650	0
41	20241014	202100	1209685610	18650	18650	18650	18650	0
42	20241014	202000	1209685610	18650	18650	18650	18650	0
43	20241014	201900	1209685610	18650	18650	18650	18650	0
44	20241014	201800	1209685610	18650	18650	18650	18650	0
45	20241014	201700	1209685610	18650	18650	18650	18650	0
46	20241014	201600	1209685610	18650	18650	18650	18650	0
47	20241014	201500	1209685610	18650	18650	18650	18650	0
48	20241014	201400	1209685610	18650	18650	18650	18650	0
49	20241014	201300	1209685610	18650	18650	18650	18650	0
50	20241014	201200	1209685610	18650	18650	18650	18650	0
51	20241014	201100	1209685610	18650	18650	18650	18650	0
52	20241014	201000	1209685610	18650	18650	18650	18650	0
53	20241014	200900	1209685610	18650	18650	18650	18650	0
54	20241014	200800	1209685610	18650	18650	18650	18650	0
55	20241014	200700	1209685610	18650	18650	18650	18650	0
56	20241014	200600	1209685610	18650	18650	18650	18650	0
57	20241014	200500	1209685610	18650	18650	18650	18650	0
58	20241014	200400	1209685610	18650	18650	18650	18650	0
59	20241014	200300	1209685610	18650	18650	18650	18650	0
60	20241014	200200	1209685610	18650	18650	18650	18650	0
61	20241014	200100	1209685610	18650	18650	18650	18650	0
62	20241014	200000	1209685610	18650	18650	18650	18650	986
63	20241014	195900	1209685610	18650	18650	18650	18650	0
64	20241014	195800	1209685610	18650	18650	18650	18650	0
65	20241014	195700	1209685610	18650	18650	18650	18650	0
66	20241014	195600	1209685610	18650	18650	18650	18650	0
67	20241014	195500	1209685610	18650	18650	18650	18650	0
68	20241014	195400	1209685610	18650	18650	18650	18650	0
69	20241014	195300	1209685610	18650	18650	18650	18650	0
70	20241014	195200	1209685610	18650	18650	18650	18650	0
71	20241014	195100	1209685610	18650	18650	18650	18650	0
72	20241014	195000	1209685610	18650	18650	18650	18650	0
73	20241014	194900	1209685610	18650	18650	18650	18650	0
74	20241014	194800	1209685610	18650	18650	18650	18650	0
75	20241014	194700	1209685610	18650	18650	18650	18650	0
76	20241014	194600	1209685610	18650	18650	18650	18650	0
77	20241014	194500	1209685610	18650	18650	18650	18650	0
78	20241014	194400	1209685610	18650	18650	18650	18650	0
79	20241014	194300	1209685610	18650	18650	18650	18650	0
80	20241014	194200	1209685610	18650	18650	18650	18650	0
81	20241014	194100	1209685610	18650	18650	18650	18650	0
82	20241014	194000	1209685610	18650	18650	18650	18650	0
83	20241014	193900	1209685610	18650	18650	18650	18650	0
84	20241014	193800	1209685610	18650	18650	18650	18650	0
85	20241014	193700	1209685610	18650	18650	18650	18650	0
86	20241014	193600	1209685610	18650	18650	18650	18650	0
87	20241014	193500	1209685610	18650	18650	18650	18650	0
88	20241014	193400	1209685610	18650	18650	18650	18650	0
89	20241014	193300	1209685610	18650	18650	18650	18650	0
90	20241014	193200	1209685610	18650	18650	18650	18650	0
91	20241014	193100	1209685610	18650	18650	18650	18650	0
92	20241014	193000	1209685610	18650	18650	18650	18650	986
93	20241014	192900	1209685610	18650	18650	18650	18650	0
94	20241014	192800	1209685610	18650	18650	18650	18650	0
95	20241014	192700	1209685610	18650	18650	18650	18650	0
96	20241014	192600	1209685610	18650	18650	18650	18650	0
97	20241014	192500	1209685610	18650	18650	18650	18650	0
98	20241014	192400	1209685610	18650	18650	18650	18650	0
99	20241014	192300	1209685610	18650	18650	18650	18650	0
100	20241014	192200	1209685610	18650	18650	18650	18650	0
101	20241014	192100	1209685610	18650	18650	18650	18650	0
102	20241014	192000	1209685610	18650	18650	18650	18650	0
103	20241014	191900	1209685610	18650	18650	18650	18650	0
104	20241014	191800	1209685610	18650	18650	18650	18650	0
105	20241014	191700	1209685610	18650	18650	18650	18650	0
106	20241014	191600	1209685610	18650	18650	18650	18650	0
107	20241014	191500	1209685610	18650	18650	18650	18650	0
108	20241014	191400	1209685610	18650	18650	18650	18650	0
109	20241014	191300	1209685610	18650	18650	18650	18650	0
110	20241014	191200	1209685610	18650	18650	18650	18650	0
111	20241014	191100	1209685610	18650	18650	18650	18650	0
112	20241014	191000	1209685610	18650	18650	18650	18650	0
113	20241014	190900	1209685610	18650	18650	18650	18650	0
114	20241014	190800	1209685610	18650	18650	18650	18650	0
115	20241014	190700	1209685610	18650	18650	18650	18650	0
116	20241014	190600	1209685610	18650	18650	18650	18650	0
117	20241014	190500	1209685610	18650	18650	18650	18650	0
118	20241014	190400	1209685610	18650	18650	18650	18650	0
119	20241014	190300	1209685610	18650	18650	18650	18650	0
120	20241014	190200	1209685610	18650	18650	18650	18650	0
121	20241014	190100	1209685610	18650	18650	18650	18650	0
122	20241014	190000	1209685610	18650	18650	18650	18650	986
123	20241014	185900	1209685610	18650	18650	18650	18650	0
124	20241014	185800	1209685610	18650	18650	18650	18650	0
125	20241014	185700	1209685610	18650	18650	18650	18650	0
126	20241014	185600	1209685610	18650	18650	18650	18650	0
127	20241014	185500	1209685610	18650	18650	18650	18650	0
128	20241014	185400	1209685610	18650	18650	18650	18650	0
129	20241014	185300	1209685610	18650	18650	18650	18650	0
130	20241014	185200	1209685610	18650	18650	18650	18650	0
131	20241014	185100	1209685610	18650	18650	18650	18650	0
132	20241014	185000	1209685610	18650	18650	18650	18650	0
133	20241014	184900	1209685610	18650	18650	18650	18650	0
134	20241014	184800	1209685610	18650	18650	18650	18650	0
135	20241014	184700	1209685610	18650	18650	18650	18650	0
136	20241014	184600	1209685610	18650	18650	18650	18650	0
137	20241014	184500	1209685610	18650	18650	18650	18650	0
138	20241014	184400	1209685610	18650	18650	18650	18650	0
139	20241014	184300	1209685610	18650	18650	18650	18650	0
140	20241014	184200	1209685610	18650	18650	18650	18650	0
141	20241014	184100	1209685610	18650	18650	18650	18650	0
142	20241014	184000	1209685610	18650	18650	18650	18650	0
143	20241014	183900	1209685610	18650	18650	18650	18650	0
144	20241014	183800	1209685610	18650	18650	18650	18650	0
145	20241014	183700	1209685610	18650	18650	18650	18650	0
146	20241014	183600	1209685610	18650	18650	18650	18650	0
147	20241014	183500	1209685610	18650	18650	18650	18650	0
148	20241014	183400	1209685610	18650	18650	18650	18650	0
149	20241014	183300	1209685610	18650	18650	18650	18650	0
150	20241014	183200	1209685610	18650	18650	18650	18650	0
151	20241014	183100	1209685610	18650	18650	18650	18650	0
152	20241014	183000	1209685610	18650	18650	18650	18650	986
153	20241014	182900	1209685610	18650	18650	18650	18650	0
154	20241014	182800	1209685610	18650	18650	18650	18650	0
155	20241014	182700	1209685610	18650	18650	18650	18650	0
156	20241014	182600	1209685610	18650	18650	18650	18650	0
157	20241014	182500	1209685610	18650	18650	18650	18650	0
158	20241014	182400	1209685610	18650	18650	18650	18650	0
159	20241014	182300	1209685610	18650	18650	18650	18650	0
160	20241014	182200	1209685610	18650	18650	18650	18650	0
161	20241014	182100	1209685610	18650	18650	18650	18650	0
162	20241014	182000	1209685610	18650	18650	18650	18650	0
163	20241014	181900	1209685610	18650	18650	18650	18650	0
164	20241014	181800	1209685610	18650	18650	18650	18650	0
165	20241014	181700	1209685610	18650	18650	18650	18650	0
166	20241014	181600	1209685610	18650	18650	18650	18650	0
167	20241014	181500	1209685610	18650	18650	18650	18650	0
168	20241014	181400	1209685610	18650	18650	18650	18650	0
169	20241014	181300	1209685610	18650	18650	18650	18650	0
170	20241014	181200	1209685610	18650	18650	18650	18650	0
171	20241014	181100	1209685610	18650	18650	18650	18650	0
172	20241014	181000	1209685610	18650	18650	18650	18650	0
173	20241014	180900	1209685610	18650	18650	18650	18650	0
174	20241014	180800	1209685610	18650	18650	18650	18650	0
175	20241014	180700	1209685610	18650	18650	18650	18650	0
176	20241014	180600	1209685610	18650	18650	18650	18650	0
177	20241014	180500	1209685610	18650	18650	18650	18650	0
178	20241014	180400	1209685610	18650	18650	18650	18650	0
179	20241014	180300	1209685610	18650	18650	18650	18650	0
180	20241014	180200	1209685610	18650	18650	18650	18650	0
181	20241014	180100	1209685610	18650	18650	18650	18650	0
182	20241014	180000	1209685610	18650	18650	18650	18650	986
183	20241014	175900	1209685610	18650	18650	18650	18650	0
184	20241014	175800	1209685610	18650	18650	18650	18650	0
185	20241014	175700	1209685610	18650	18650	18650	18650	0
186	20241014	175600	1209685610	18650	18650	18650	18650	0
187	20241014	175500	1209685610	18650	18650	18650	18650	0
188	20241014	175400	1209685610	18650	18650	18650	18650	0
189	20241014	175300	1209685610	18650	18650	18650	18650	0
190	20241014	175200	1209685610	18650	18650	18650	18650	0
191	20241014	175100	1209685610	18650	18650	18650	18650	0
192	20241014	175000	1209685610	18650	18650	18650	18650	0
193	20241014	174900	1209685610	18650	18650	18650	18650	0
194	20241014	174800	1209685610	18650	18650	18650	18650	0
195	20241014	174700	1209685610	18650	18650	18650	18650	0
196	20241014	174600	1209685610	18650	18650	18650	18650	0
197	20241014	174500	1209685610	18650	18650	18650	18650	0
198	20241014	174400	1209685610	18650	18650	18650	18650	0
199	20241014	174300	1209685610	18650	18650	18650	18650	0
200	20241014	174200	1209685610	18650	18650	18650	18650	0
201	20241014	174100	1209685610	18650	18650	18650	18650	0
202	20241014	174000	1209685610	18650	18650	18650	18650	0
203	20241014	173900	1209685610	18650	18650	18650	18650	0
204	20241014	173800	1209685610	18650	18650	18650	18650	0
205	20241014	173700	1209685610	18650	18650	18650	18650	0
206	20241014	173600	1209685610	18650	18650	18650	18650	0
207	20241014	173500	1209685610	18650	18650	18650	18650	0
208	20241014	173400	1209685610	18650	18650	18650	18650	0
209	20241014	173300	1209685610	18650	18650	18650	18650	0
210	20241014	173200	1209685610	18650	18650	18650	18650	0
211	20241014	173100	1209685610	18650	18650	18650	18650	0
212	20241014	173000	1209685610	18650	18650	18650	18650	986
213	20241014	172900	1209685610	18650	18650	18650	18650	0
214	20241014	172800	1209685610	18650	18650	18650	18650	0
215	20241014	172700	1209685610	18650	18650	18650	18650	0
216	20241014	172600	1209685610	18650	18650	18650	18650	0
217	20241014	172500	1209685610	18650	18650	18650	18650	0
218	20241014	172400	1209685610	18650	18650	18650	18650	0
219	20241014	172300	1209685610	18650	18650	18650	18650	0
220	20241014	172200	1209685610	18650	18650	18650	18650	0
221	20241014	172100	1209685610	18650	18650	18650	18650	0
222	20241014	172000	1209685610	18650	18650	18650	18650	0
223	20241014	171900	1209685610	18650	18650	18650	18650	0
224	20241014	171800	1209685610	18650	18650	18650	18650	0
225	20241014	171700	1209685610	18650	18650	18650	18650	0
226	20241014	171600	1209685610	18650	18650	18650	18650	0
227	20241014	171500	1209685610	18650	18650	18650	18650	0
228	20241014	171400	1209685610	18650	18650	18650	18650	0
229	20241014	171300	1209685610	18650	18650	18650	18650	0
230	20241014	171200	1209685610	18650	18650	18650	18650	0
231	20241014	171100	1209685610	18650	18650	18650	18650	0
232	20241014	171000	1209685610	18650	18650	18650	18650	0
233	20241014	170900	1209685610	18650	18650	18650	18650	0
234	20241014	170800	1209685610	18650	18650	18650	18650	0
235	20241014	170700	1209685610	18650	18650	18650	18650	0
236	20241014	170600	1209685610	18650	18650	18650	18650	0
237	20241014	170500	1209685610	18650	18650	18650	18650	0
238	20241014	170400	1209685610	18650	18650	18650	18650	0
239	20241014	170300	1209685610	18650	18650	18650	18650	0
240	20241014	170200	1209685610	18650	18650	18650	18650	0
241	20241014	170100	1209685610	18650	18650	18650	18650	0
242	20241014	170000	1209685610	18650	18650	18650	18650	986
243	20241014	165900	1209685610	18650	18650	18650	18650	0
244	20241014	165800	1209685610	18650	18650	18650	18650	0
245	20241014	165700	1209685610	18650	18650	18650	18650	0
246	20241014	165600	1209685610	18650	18650	18650	18650	0
247	20241014	165500	1209685610	18650	18650	18650	18650	0
248	20241014	165400	1209685610	18650	18650	18650	18650	0
249	20241014	165300	1209685610	18650	18650	18650	18650	0
250	20241014	165200	1209685610	18650	18650	18650	18650	0
251	20241014	165100	1209685610	18650	18650	18650	18650	0
252	20241014	165000	1209685610	18650	18650	18650	18650	0
253	20241014	164900	1209685610	18650	18650	18650	18650	0
254	20241014	164800	1209685610	18650	18650	18650	18650	0
255	20241014	164700	1209685610	18650	18650	18650	18650	0
256	20241014	164600	1209685610	18650	18650	18650	18650	0
257	20241014	164500	1209685610	18650	18650	18650	18650	0
258	20241014	164400	1209685610	18650	18650	18650	18650	0
259	20241014	164300	1209685610	18650	18650	18650	18650	0
260	20241014	164200	1209685610	18650	18650	18650	18650	0
261	20241014	164100	1209685610	18650	18650	18650	18650	0
262	20241014	164000	1209685610	18650	18650	18650	18650	0
263	20241014	163900	1209685610	18650	18650	18650	18650	0
264	20241014	163800	1209685610	18650	18650	18650	18650	0
265	20241014	163700	1209685610	18650	18650	18650	18650	0
266	20241014	163600	1209685610	18650	18650	18650	18650	0
267	20241014	163500	1209685610	18650	18650	18650	18650	0
268	20241014	163400	1209685610	18650	18650	18650	18650	0
269	20241014	163300	1209685610	18650	18650	18650	18650	0
270	20241014	163200	1209685610	18650	18650	18650	18650	0
271	20241014	163100	1209685610	18650	18650	18650	18650	0
272	20241014	163000	1209685610	18650	18650	18650	18650	986
273	20241014	162900	1209685610	18650	18650	18650	18650	0
274	20241014	162800	1209685610	18650	18650	18650	18650	0
275	20241014	162700	1209685610	18650	18650	18650	18650	0
276	20241014	162600	1209685610	18650	18650	18650	18650	0
277	20241014	162500	1209685610	18650	18650	18650	18650	0
278	20241014	162400	1209685610	18650	18650	18650	18650	0
279	20241014	162300	1209685610	18650	18650	18650	18650	0
280	20241014	162200	1209685610	18650	18650	18650	18650	0
281	20241014	162100	1209685610	18650	18650	18650	18650	0
282	20241014	162000	1209685610	18650	18650	18650	18650	0
283	20241014	161900	1209685610	18650	18650	18650	18650	0
284	20241014	161800	1209685610	18650	18650	18650	18650	0
285	20241014	161700	1209685610	18650	18650	18650	18650	0
286	20241014	161600	1209685610	18650	18650	18650	18650	0
287	20241014	161500	1209685610	18650	18650	18650	18650	0
288	20241014	161400	1209685610	18650	18650	18650	18650	0
289	20241014	161300	1209685610	18650	18650	18650	18650	0
290	20241014	161200	1209685610	18650	18650	18650	18650	0
291	20241014	161100	1209685610	18650	18650	18650	18650	0
292	20241014	161000	1209685610	18650	18650	18650	18650	0
293	20241014	160900	1209685610	18650	18650	18650	18650	0
294	20241014	160800	1209685610	18650	18650	18650	18650	0
295	20241014	160700	1209685610	18650	18650	18650	18650	0
296	20241014	160600	1209685610	18650	18650	18650	18650	0
297	20241014	160500	1209685610	18650	18650	18650	18650	0
298	20241014	160400	1209685610	18650	18650	18650	18650	0
299	20241014	160300	1209685610	18650	18650	18650	18650	0
300	20241014	160200	1209685610	18650	18650	18650	18650	0
301	20241014	160100	1209685610	18650	18650	18650	18650	0
302	20241014	160000	1209685610	18650	18650	18650	18650	986
303	20241014	155900	1209685610	18650	18650	18650	18650	0
304	20241014	155800	1209685610	18650	18650	18650	18650	0
305	20241014	155700	1209685610	18650	18650	18650	18650	0
306	20241014	155600	1209685610	18650	18650	18650	18650	0
307	20241014	155500	1209685610	18650	18650	18650	18650	0
308	20241014	155400	1209685610	18650	18650	18650	18650	0
309	20241014	155300	1209685610	18650	18650	18650	18650	0
310	20241014	155200	1209685610	18650	18650	18650	18650	0
311	20241014	155100	1209685610	18650	18650	18650	18650	0
312	20241014	155000	1209685610	18650	18650	18650	18650	0
313	20241014	154900	1209685610	18650	18650	18650	18650	0
314	20241014	154800	1209685610	18650	18650	18650	18650	0
315	20241014	154700	1209685610	18650	18650	18650	18650	0
316	20241014	154600	1209685610	18650	18650	18650	18650	0
317	20241014	154500	1209685610	18650	18650	18650	18650	0
318	20241014	154400	1209685610	18650	18650	18650	18650	0
319	20241014	154300	1209685610	18650	18650	18650	18650	0
320	20241014	154200	1209685610	18650	18650	18650	18650	0
321	20241014	154100	1209685610	18650	18650	18650	18650	0
322	20241014	154000	1209685610	18650	18650	18650	18650	0
323	20241014	153900	1209685610	18650	18650	18650	18650	0
324	20241014	153800	1209685610	18650	18650	18650	18650	0
325	20241014	153700	1209685610	18650	18650	18650	18650	0
326	20241014	153600	1209685610	18650	18650	18650	18650	0
327	20241014	153500	1209685610	18650	18650	18650	18650	0
328	20241014	153400	1209685610	18650	18650	18650	18650	0
329	20241014	153300	1209685610	18650	18650	18650	18650	0
330	20241014	153200	1209685610	18650	18650	18650	18650	0
331	20241014	153100	1209685610	18650	18650	18650	18650	0
332	20241014	153000	1209685610	18650	18650	18650	18650	1972
333	20241014	152900	1191296710	18750	18750	18750	18750	0
334	20241014	152800	1191296710	18750	18750	18750	18750	0
335	20241014	152700	1191296710	18750	18750	18750	18750	0
336	20241014	152600	1191296710	18750	18750	18750	18750	0
337	20241014	152500	1191296710	18750	18750	18750	18750	0
338	20241014	152400	1191296710	18750	18750	18750	18750	0
339	20241014	152300	1191296710	18750	18750	18750	18750	0
340	20241014	152200	1191296710	18750	18750	18750	18750	0
341	20241014	152100	1191296710	18750	18750	18750	18750	0
342	20241014	152000	1191296710	18750	18750	18750	18750	0
343	20241014	151900	1191296710	18750	18700	18760	18700	195
344	20241014	151800	1187642410	18720	18700	18720	18700	92
345	20241014	151700	1185921910	18730	18700	18740	18700	152
346	20241014	151600	1183077410	18700	18750	18760	18700	454
347	20241014	151500	1174576530	18760	18750	18950	18740	333
348	20241014	151400	1168332590	18750	18850	18850	18750	1128
349	20241014	151300	1147138660	18840	18860	18860	18840	283
350	20241014	151200	1141806520	18870	18870	18870	18870	24
351	20241014	151100	1141353640	18860	18890	19030	18860	67
352	20241014	151000	1140079740	18850	18850	18850	18850	45
353	20241014	150900	1139231490	18850	18850	18850	18850	2
354	20241014	150800	1139193790	18840	18840	18840	18840	0
355	20241014	150700	1139193790	18840	18840	18840	18840	190
356	20241014	150600	1135614190	18840	18870	18870	18840	99
357	20241014	150500	1133748310	18860	19000	19010	18860	19
358	20241014	150400	1133387430	19020	19020	19020	19020	0
359	20241014	150300	1133387430	19020	19010	19020	19010	5
360	20241014	150200	1133292350	18890	18890	18890	18890	171
361	20241014	150100	1130062160	19020	18800	19020	18800	35
362	20241014	150000	1129400290	18790	18790	18790	18790	10
363	20241014	145900	1129212390	18790	18790	18790	18790	14
364	20241014	145800	1128949330	18800	18800	18800	18800	2
365	20241014	145700	1128911730	18850	18850	18850	18850	0
366	20241014	145600	1128911730	18850	18850	18850	18850	0
367	20241014	145500	1128911730	18850	18850	18850	18850	0
368	20241014	145400	1128911730	18850	18850	18850	18850	1
369	20241014	145300	1128892880	18800	18810	18810	18800	38
370	20241014	145200	1128178160	18810	18810	18810	18810	0
371	20241014	145100	1128178160	18810	18810	18810	18810	10
372	20241014	145000	1127990060	18820	18820	18820	18820	0
373	20241014	144900	1127990060	18820	18820	18820	18820	3
374	20241014	144800	1127933600	18810	18810	18810	18810	10
375	20241014	144700	1127745500	18850	18850	18850	18850	1
376	20241014	144600	1127726650	18850	18850	18850	18850	1
377	20241014	144500	1127707800	18830	18810	18830	18810	115
378	20241014	144400	1125543370	18820	18820	18820	18820	0
379	20241014	144300	1125543370	18820	18820	18820	18820	0
380	20241014	144200	1125543370	18820	18820	18820	18820	23
381	20241014	144100	1125110510	18820	18820	18820	18820	1
382	20241014	144000	1125091690	18820	18810	19020	18800	33
383	20241014	143900	1124468760	18810	18820	18820	18810	19
384	20241014	143800	1124111280	18830	18850	18850	18830	2
385	20241014	143700	1124073600	19030	19030	19030	19030	0
386	20241014	143600	1124073600	19030	19030	19030	19030	1
387	20241014	143500	1124054570	18810	18810	18810	18810	0
388	20241014	143400	1124054570	18810	18810	18810	18810	0
389	20241014	143300	1124054570	18810	18810	18810	18810	30
390	20241014	143200	1123490270	19050	19050	19050	19050	10
391	20241014	143100	1123299770	19060	18780	19060	18780	15
392	20241014	143000	1123015370	18750	18750	18750	18750	0
393	20241014	142900	1123015370	18750	18750	18750	18750	0
394	20241014	142800	1123015370	18750	18750	18750	18750	5
395	20241014	142700	1122921620	18750	18750	18750	18750	85
396	20241014	142600	1121327870	18750	18760	18760	18750	15
397	20241014	142500	1121046610	18840	18750	18840	18750	22
398	20241014	142400	1120632220	18750	18810	18810	18750	36
399	20241014	142300	1119955120	18730	18810	18810	18730	235
400	20241014	142200	1115553490	18720	18710	18720	18710	24
401	20241014	142100	1115104360	18710	18820	18820	18710	11
402	20241014	142000	1114898440	18730	18730	18730	18690	21
403	20241014	141900	1114505590	18720	18720	18770	18720	118
404	20241014	141800	1112296520	18720	18720	18720	18720	10
405	20241014	141700	1112109320	18650	18650	18650	18650	0
406	20241014	141600	1112109320	18650	18820	18820	18650	634
407	20241014	141500	1100276430	18820	18840	18840	18790	432
408	20241014	141400	1092152060	18840	18840	18850	18840	10
409	20241014	141300	1091963650	18840	18840	18840	18840	18
410	20241014	141200	1091624530	18850	18850	18850	18850	97
411	20241014	141100	1089796080	18840	18850	18860	18840	209
412	20241014	141000	1085856670	18860	18860	18860	18860	0
413	20241014	140900	1085856670	18860	18880	18880	18860	56
414	20241014	140800	1084799840	18880	18880	18880	18880	9
415	20241014	140700	1084629920	18880	18930	18930	18880	140
416	20241014	140600	1081981280	18930	18930	18930	18930	1
417	20241014	140500	1081962350	18940	18980	18980	18940	184
418	20241014	140400	1078473730	18980	18970	18980	18970	4
419	20241014	140300	1078397840	18970	18970	18970	18970	22
420	20241014	140200	1077980500	18960	18960	18960	18960	0
421	20241014	140100	1077980500	18960	18970	18970	18960	391
422	20241014	140000	1070567110	18980	19080	19080	18980	405
423	20241014	135900	1062842410	19080	18980	19100	18970	591
424	20241014	135800	1051626850	18980	19200	19200	18980	777
425	20241014	135700	1036843590	19200	19310	19370	19120	187
426	20241014	135600	1033242840	19300	19280	19300	19280	101
427	20241014	135500	1031293850	19250	19390	19400	19060	152
428	20241014	135400	1028369660	19350	19260	19350	19210	81
429	20241014	135300	1026807340	19280	19340	19490	19230	121
430	20241014	135200	1024463790	19340	19300	19400	19300	950
431	20241014	135100	1006082250	19300	19250	19300	19080	1094
432	20241014	135000	985005810	19250	19230	19250	19220	327
433	20241014	134900	978712950	19250	19250	19280	18960	4429
434	20241014	134800	894302030	19130	19200	19200	19110	657
435	20241014	134700	881742640	19200	19300	19300	19200	1413
436	20241014	134600	854543860	19300	19480	19570	19300	2929
437	20241014	134500	797627360	19540	19260	19600	19260	4408
438	20241014	134400	712000120	19300	19150	19330	19150	3883
439	20241014	134300	637262520	19150	19120	19150	18990	237
440	20241014	134200	632729980	19050	19050	19050	19050	1
441	20241014	134100	632710930	19050	19050	19050	19050	0
442	20241014	134000	632710930	19050	19050	19050	19050	23
443	20241014	133900	632272780	19130	19130	19130	19130	1
444	20241014	133800	632253650	19140	19140	19140	19140	0
445	20241014	133700	632253650	19140	19140	19140	19140	0
446	20241014	133600	632253650	19140	19050	19140	19050	58
447	20241014	133500	631143980	19170	19150	19170	19150	250
448	20241014	133400	626352120	19140	19140	19140	19140	236
449	20241014	133300	621835080	19000	19140	19150	19000	278
450	20241014	133200	616514030	19130	19110	19130	19110	216
451	20241014	133100	612385260	19120	19110	19120	19110	55
452	20241014	133000	611334190	19110	19000	19110	19000	491
453	20241014	132900	601971970	19000	19000	19000	19000	703
454	20241014	132800	588614970	19000	19050	19050	19000	78
455	20241014	132700	587130220	19050	19050	19050	19050	5
456	20241014	132600	587034970	19040	19040	19040	19040	0
457	20241014	132500	587034970	19040	19000	19050	18910	61
458	20241014	132400	585873940	18900	18900	18900	18900	0
459	20241014	132300	585873940	18900	18900	18900	18900	0
460	20241014	132200	585873940	18900	18900	18900	18900	0
461	20241014	132100	585873940	18900	18900	18900	18900	0
462	20241014	132000	585873940	18900	19000	19000	18840	37
463	20241014	131900	585176020	19080	19050	19130	19050	835
464	20241014	131800	569244380	19000	18820	19070	18820	1868
465	20241014	131700	533808610	18820	18820	18820	18820	1
466	20241014	131600	533789790	18830	18820	18830	18820	109
467	20241014	131500	531738370	18820	18770	18820	18770	99
468	20241014	131400	529877860	18660	18660	18660	18660	15
469	20241014	131300	529597960	18660	18660	18660	18660	0
470	20241014	131200	529597960	18660	18660	18660	18660	0
471	20241014	131100	529597960	18660	18660	18660	18660	0
472	20241014	131000	529597960	18660	18730	18740	18660	517
473	20241014	130900	519915500	18670	18540	18710	18540	971
474	20241014	130800	501820150	18530	18500	18530	18500	194
475	20241014	130700	498230530	18490	18480	18490	18480	244
476	20241014	130600	493719760	18480	18490	18490	18480	14
477	20241014	130500	493461030	18500	18500	18500	18500	40
478	20241014	130400	492721030	18500	18500	18500	18490	20
479	20241014	130300	492351050	18500	18490	18500	18490	68
480	20241014	130200	491093700	18490	18490	18490	18490	0
481	20241014	130100	491093700	18490	18490	18490	18490	0
482	20241014	130000	491093700	18490	18490	18490	18490	9
483	20241014	125900	490927290	18500	18500	18500	18490	38
484	20241014	125800	490224440	18500	18500	18500	18500	31
485	20241014	125700	489650940	18500	18550	18550	18500	4706
486	20241014	125600	402498340	18550	18550	18550	18550	0
487	20241014	125500	402498340	18550	18550	18550	18550	1
488	20241014	125400	402479790	18600	18600	18600	18600	0
489	20241014	125300	402479790	18600	18550	18600	18550	15
490	20241014	125200	402201490	18550	18550	18550	18550	30
491	20241014	125100	401644990	18560	18560	18560	18560	1
492	20241014	125000	401626430	18550	18600	18600	18550	101
493	20241014	124900	399752830	18600	18600	18600	18600	1
494	20241014	124800	399734230	18560	18560	18560	18560	0
495	20241014	124700	399734230	18560	18560	18560	18560	0
496	20241014	124600	399734230	18560	18560	18600	18560	123
497	20241014	124500	397447350	18620	18620	18620	18620	0
498	20241014	124400	397447350	18620	18620	18620	18620	1
499	20241014	124300	397428730	18560	18560	18560	18560	20
500	20241014	124200	397057530	18560	18560	18560	18560	24
501	20241014	124100	396612090	18560	18560	18560	18560	0
502	20241014	124000	396612090	18560	18560	18560	18560	48
503	20241014	123900	395721210	18620	18620	18620	18620	1
504	20241014	123800	395702590	18560	18560	18560	18560	79
505	20241014	123700	394236350	18570	18570	18570	18570	0
506	20241014	123600	394236350	18570	18570	18570	18570	16
507	20241014	123500	393939230	18620	18620	18620	18620	100
508	20241014	123400	392077230	18640	18640	18640	18640	0
509	20241014	123300	392077230	18640	18640	18640	18640	0
510	20241014	123200	392077230	18640	18640	18640	18640	0
511	20241014	123100	392077230	18640	18570	18640	18570	9
512	20241014	123000	391909890	18570	18570	18570	18570	0
513	20241014	122900	391909890	18570	18570	18570	18570	0
514	20241014	122800	391909890	18570	18570	18570	18570	300
515	20241014	122700	386338890	18570	18570	18570	18570	0
516	20241014	122600	386338890	18570	18570	18570	18570	14
517	20241014	122500	386078910	18580	18580	18580	18580	1
518	20241014	122400	386060330	18580	18580	18580	18580	0
519	20241014	122300	386060330	18580	18580	18580	18580	0
520	20241014	122200	386060330	18580	18580	18580	18580	4
521	20241014	122100	385986010	18630	18630	18630	18630	0
522	20241014	122000	385986010	18630	18630	18630	18630	0
523	20241014	121900	385986010	18630	18630	18630	18630	0
524	20241014	121800	385986010	18630	18630	18630	18630	0
525	20241014	121700	385986010	18630	18630	18630	18630	0
526	20241014	121600	385986010	18630	18630	18630	18630	25
527	20241014	121500	385520260	18620	18620	18620	18620	100
528	20241014	121400	383658260	18580	18580	18580	18580	1
529	20241014	121300	383639680	18620	18620	18620	18620	10
530	20241014	121200	383453480	18560	18570	18570	18560	10
531	20241014	121100	383267870	18570	18570	18570	18570	12
532	20241014	121000	383045030	18570	18570	18570	18570	0
533	20241014	120900	383045030	18570	18590	18590	18570	24
534	20241014	120800	382599240	18590	18590	18590	18590	0
535	20241014	120700	382599240	18590	18590	18590	18590	0
536	20241014	120600	382599240	18590	18590	18590	18590	3
537	20241014	120500	382543470	18650	18650	18650	18650	9
538	20241014	120400	382375620	18650	18650	18650	18650	0
539	20241014	120300	382375620	18650	18650	18650	18650	1
540	20241014	120200	382356970	18590	18590	18590	18590	0
541	20241014	120100	382356970	18590	18590	18590	18590	3
542	20241014	120000	382301200	18660	18660	18660	18660	0
543	20241014	115900	382301200	18660	18660	18660	18660	0
544	20241014	115800	382301200	18660	18660	18660	18660	0
545	20241014	115700	382301200	18660	18660	18660	18660	0
546	20241014	115600	382301200	18660	18660	18660	18660	0
547	20241014	115500	382301200	18660	18570	18660	18570	2
548	20241014	115400	382263970	18580	18590	18590	18580	40
549	20241014	115300	381520480	18660	18660	18660	18660	0
550	20241014	115200	381520480	18660	18660	18660	18660	0
551	20241014	115100	381520480	18660	18660	18660	18660	0
552	20241014	115000	381520480	18660	18660	18660	18660	0
553	20241014	114900	381520480	18660	18660	18660	18660	0
554	20241014	114800	381520480	18660	18660	18660	18660	26
555	20241014	114700	381035320	18660	18660	18660	18660	10
556	20241014	114600	380848720	18660	18660	18660	18660	26
557	20241014	114500	380363560	18660	18660	18660	18660	0
558	20241014	114400	380363560	18660	18660	18660	18660	0
559	20241014	114300	380363560	18660	18660	18660	18660	5
560	20241014	114200	380270260	18570	18570	18570	18570	14
561	20241014	114100	380010280	18670	18670	18670	18670	0
562	20241014	114000	380010280	18670	18670	18670	18670	0
563	20241014	113900	380010280	18670	18670	18670	18670	0
564	20241014	113800	380010280	18670	18670	18670	18670	0
565	20241014	113700	380010280	18670	18670	18670	18670	0
566	20241014	113600	380010280	18670	18580	18670	18570	34
567	20241014	113500	379378730	18580	18580	18580	18580	0
568	20241014	113400	379378730	18580	18580	18580	18580	6
569	20241014	113300	379267250	18590	18590	18590	18590	3
570	20241014	113200	379211480	18680	18680	18680	18680	0
571	20241014	113100	379211480	18680	18680	18680	18680	0
572	20241014	113000	379211480	18680	18680	18680	18680	1
573	20241014	112900	379192800	18680	18680	18680	18680	1
574	20241014	112800	379174120	18680	18680	18680	18680	0
575	20241014	112700	379174120	18680	18670	18680	18670	25
576	20241014	112600	378707170	18680	18580	18680	18580	55
577	20241014	112500	377684290	18570	18570	18570	18570	0
578	20241014	112400	377684290	18570	18570	18570	18570	0
579	20241014	112300	377684290	18570	18570	18570	18570	0
580	20241014	112200	377684290	18570	18570	18570	18570	11
581	20241014	112100	377480020	18600	18600	18600	18600	0
582	20241014	112000	377480020	18600	18600	18600	18600	58
583	20241014	111900	376401220	18570	18570	18570	18570	1
584	20241014	111800	376382650	18570	18570	18570	18570	0
585	20241014	111700	376382650	18570	18570	18570	18570	104
586	20241014	111600	374451370	18570	18600	18600	18570	11
587	20241014	111500	374247040	18580	18580	18580	18580	0
588	20241014	111400	374247040	18580	18590	18590	18580	78
589	20241014	111300	372797770	18600	18600	18600	18600	0
590	20241014	111200	372797770	18600	18600	18600	18600	0
591	20241014	111100	372797770	18600	18600	18600	18600	10
592	20241014	111000	372611770	18600	18600	18600	18600	54
593	20241014	110900	371607370	18620	18620	18620	18620	0
594	20241014	110800	371607370	18620	18620	18620	18620	0
595	20241014	110700	371607370	18620	18620	18620	18620	0
596	20241014	110600	371607370	18620	18620	18620	18620	0
597	20241014	110500	371607370	18620	18620	18620	18620	48
598	20241014	110400	370713610	18600	18600	18600	18600	66
599	20241014	110300	369486010	18690	18690	18690	18690	10
600	20241014	110200	369299110	18690	18700	18700	18690	43
601	20241014	110100	368495430	18600	18700	18700	18600	83
602	20241014	110000	366951530	18610	18610	18610	18610	1
603	20241014	105900	366932920	18710	18710	18710	18710	0
604	20241014	105800	366932920	18710	18710	18710	18710	1
605	20241014	105700	366914210	18710	18710	18710	18710	2
606	20241014	105600	366876790	18710	18710	18710	18710	0
607	20241014	105500	366876790	18710	18710	18710	18710	1
608	20241014	105400	366858080	18700	18700	18700	18700	29
609	20241014	105300	366315780	18590	18600	18600	18590	23
610	20241014	105200	365888110	18600	18700	18700	18600	51
611	20241014	105100	364938710	18700	18700	18700	18700	6
612	20241014	105000	364826510	18600	18700	18700	18600	11
613	20241014	104900	364621810	18600	18610	18610	18600	53
614	20241014	104800	363635880	18600	18600	18600	18600	0
615	20241014	104700	363635880	18600	18600	18600	18600	0
616	20241014	104600	363635880	18600	18600	18600	18600	0
617	20241014	104500	363635880	18600	18600	18600	18600	0
618	20241014	104400	363635880	18600	18600	18600	18600	0
619	20241014	104300	363635880	18600	18600	18600	18600	0
620	20241014	104200	363635880	18600	18600	18600	18600	65
621	20241014	104100	362426880	18600	18600	18600	18600	0
622	20241014	104000	362426880	18600	18600	18700	18600	120
623	20241014	103900	360188980	18600	18580	18600	18580	1404
624	20241014	103800	334090180	18580	18570	18580	18570	22
625	20241014	103700	333681630	18580	18590	18590	18580	67
626	20241014	103600	332436340	18590	18590	18590	18590	0
627	20241014	103500	332436340	18590	18590	18590	18590	14
628	20241014	103400	332176080	18590	18600	18610	18590	11
629	20241014	103300	331971540	18600	18600	18600	18600	6
630	20241014	103200	331859940	18600	18600	18600	18600	30
631	20241014	103100	331301940	18600	18600	18600	18600	30
632	20241014	103000	330743940	18600	18600	18600	18600	18
633	20241014	102900	330409140	18580	18580	18580	18580	0
634	20241014	102800	330409140	18580	18580	18580	18580	0
635	20241014	102700	330409140	18580	18560	18580	18560	9
636	20241014	102600	330241980	18570	18700	18700	18570	398
637	20241014	102500	322820390	18730	18730	18730	18730	0
638	20241014	102400	322820390	18730	18730	18730	18700	289
639	20241014	102300	317409980	18740	18770	18770	18740	110
640	20241014	102200	315347460	18780	18770	18780	18770	7
641	20241014	102100	315216030	18780	18780	18780	18770	62
642	20241014	102000	314051960	18780	18780	18780	18780	71
643	20241014	101900	312718580	18780	18810	18810	18780	116
644	20241014	101800	310539700	18810	18810	18810	18810	30
645	20241014	101700	309975400	18820	18840	18840	18820	22
646	20241014	101600	309561220	18880	18840	18880	18840	34
647	20241014	101500	308919900	18880	18880	18880	18870	146
648	20241014	101400	306164340	18880	18990	18990	18880	12
649	20241014	101300	305937560	18880	18970	18970	18880	73
650	20241014	101200	304553020	18970	18970	18970	18970	2
651	20241014	101100	304515080	18970	18970	18970	18970	0
652	20241014	101000	304515080	18970	18970	18970	18970	0
653	20241014	100900	304515080	18970	18970	18970	18970	105
654	20241014	100800	302523230	18890	18900	18900	18890	504
655	20241014	100700	292998760	18910	18920	18920	18910	886
656	20241014	100600	276240290	18930	18930	18930	18930	0
657	20241014	100500	276240290	18930	18930	18930	18930	5
658	20241014	100400	276145640	19010	19010	19010	19010	0
659	20241014	100300	276145640	19010	19010	19010	19010	0
660	20241014	100200	276145640	19010	19010	19010	19010	87
661	20241014	100100	274491770	19000	19000	19000	19000	71
662	20241014	100000	273142770	19000	18930	19000	18920	11
663	20241014	095900	272934560	18920	18930	18930	18920	10
664	20241014	095800	272745340	18920	18920	18920	18920	479
665	20241014	095700	263682660	18920	18920	18920	18920	0
666	20241014	095600	263682660	18920	18920	18920	18920	119
667	20241014	095500	261431180	18930	18940	18940	18930	112
668	20241014	095400	259310940	18940	18950	18950	18940	3
669	20241014	095300	259254100	18950	18950	18950	18950	1
670	20241014	095200	259235150	18940	18960	18960	18940	154
671	20241014	095100	256316430	18960	18960	18960	18960	6
672	20241014	095000	256202670	18960	18960	18960	18960	0
673	20241014	094900	256202670	18960	18960	18960	18960	0
674	20241014	094800	256202670	18960	18960	18960	18960	5
675	20241014	094700	256107870	18960	18970	18970	18960	77
676	20241014	094600	254647940	18970	19140	19140	18970	12
677	20241014	094500	254420130	19140	19010	19140	18970	10
678	20241014	094400	254229620	19140	19010	19140	19010	16
679	20241014	094300	253925330	19010	19010	19010	19010	75
680	20241014	094200	252499580	19140	19140	19140	19140	1
681	20241014	094100	252480440	19140	19140	19140	19140	1
682	20241014	094000	252461300	19000	19000	19000	19000	55
683	20241014	093900	251416300	19010	19000	19010	19000	7
684	20241014	093800	251283270	18990	18990	18990	18990	181
685	20241014	093700	247846080	18990	19040	19040	18990	210
686	20241014	093600	243856440	19040	19040	19040	19040	5
687	20241014	093500	243761240	19040	19040	19040	19040	259
688	20241014	093400	238829880	19040	19040	19040	19030	193
689	20241014	093300	235157010	19030	19030	19030	19030	47
690	20241014	093200	234262600	19030	19080	19080	19030	675
691	20241014	093100	221408040	19150	19150	19150	19150	0
692	20241014	093000	221408040	19150	19150	19150	19150	2
693	20241014	092900	221369740	19070	19080	19080	19070	134
694	20241014	092800	218813030	19150	19100	19150	19100	61
695	20241014	092700	217647880	19150	19150	19150	19150	0
696	20241014	092600	217647880	19150	19140	19150	19140	150
697	20241014	092500	214775520	19150	19150	19150	19150	1
698	20241014	092400	214756370	19080	19100	19100	19080	102
699	20241014	092300	212808210	19100	19060	19130	19060	222
700	20241014	092200	208570670	19060	19060	19100	19060	47
701	20241014	092100	207674810	19180	19180	19180	19180	0
702	20241014	092000	207674810	19180	19180	19180	19180	0
703	20241014	091900	207674810	19180	19180	19180	19180	1
704	20241014	091800	207655630	19150	19140	19150	19140	96
705	20241014	091700	205817380	19030	19030	19030	19030	274
706	20241014	091600	200603160	19030	19060	19060	19020	95
707	20241014	091500	198795970	19030	19060	19060	19030	52
708	20241014	091400	197805160	19060	19060	19060	19060	0
709	20241014	091300	197805160	19060	19160	19160	19060	860
710	20241014	091200	181368410	19160	19160	19160	19160	116
711	20241014	091100	179145850	19110	19100	19230	19100	127
712	20241014	091000	176718610	19120	19160	19160	19110	1490
713	20241014	090900	148184370	19250	19250	19250	19240	412
714	20241014	090800	140254090	19250	19290	19290	19140	114
715	20241014	090700	138068110	19290	19280	19340	19150	856
716	20241014	090600	121558240	19280	19090	19310	19090	1962
717	20241014	090500	83749990	19100	18940	19100	18940	456
718	20241014	090400	75060950	18960	19030	19040	18950	81
719	20241014	090300	73525290	19030	19010	19030	18920	154
720	20241014	090200	70608510	19010	18850	19010	18850	264
721	20241014	090100	65618340	18830	18700	18830	18700	2313
722	20241014	090000	22308110	18700	18600	18710	18530	1162