KissMeData/101160/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	2159423190	18990	18990	18990	18990	682
3	20241025	195600	2159423190	18990	18990	18990	18990	0
4	20241025	195500	2159423190	18990	18990	18990	18990	0
5	20241025	195400	2159423190	18990	18990	18990	18990	0
6	20241025	195300	2159423190	18990	18990	18990	18990	0
7	20241025	195200	2159423190	18990	18990	18990	18990	0
8	20241025	195100	2159423190	18990	18990	18990	18990	0
9	20241025	195000	2159423190	18990	18990	18990	18990	0
10	20241025	194900	2159423190	18990	18990	18990	18990	0
11	20241025	194800	2159423190	18990	18990	18990	18990	0
12	20241025	194700	2159423190	18990	18990	18990	18990	0
13	20241025	194600	2159423190	18990	18990	18990	18990	0
14	20241025	194500	2159423190	18990	18990	18990	18990	0
15	20241025	194400	2159423190	18990	18990	18990	18990	0
16	20241025	194300	2159423190	18990	18990	18990	18990	0
17	20241025	194200	2159423190	18990	18990	18990	18990	0
18	20241025	194100	2159423190	18990	18990	18990	18990	0
19	20241025	194000	2159423190	18990	18990	18990	18990	0
20	20241025	193900	2159423190	18990	18990	18990	18990	0
21	20241025	193800	2159423190	18990	18990	18990	18990	0
22	20241025	193700	2159423190	18990	18990	18990	18990	0
23	20241025	193600	2159423190	18990	18990	18990	18990	0
24	20241025	193500	2159423190	18990	18990	18990	18990	0
25	20241025	193400	2159423190	18990	18990	18990	18990	0
26	20241025	193300	2159423190	18990	18990	18990	18990	0
27	20241025	193200	2159423190	18990	18990	18990	18990	0
28	20241025	193100	2159423190	18990	18990	18990	18990	0
29	20241025	193000	2159423190	18990	18990	18990	18990	0
30	20241025	192900	2159423190	18990	18990	18990	18990	0
31	20241025	192800	2159423190	18990	18990	18990	18990	0
32	20241025	192700	2159423190	18990	18990	18990	18990	682
33	20241025	192600	2159423190	18990	18990	18990	18990	0
34	20241025	192500	2159423190	18990	18990	18990	18990	0
35	20241025	192400	2159423190	18990	18990	18990	18990	0
36	20241025	192300	2159423190	18990	18990	18990	18990	0
37	20241025	192200	2159423190	18990	18990	18990	18990	0
38	20241025	192100	2159423190	18990	18990	18990	18990	0
39	20241025	192000	2159423190	18990	18990	18990	18990	0
40	20241025	191900	2159423190	18990	18990	18990	18990	0
41	20241025	191800	2159423190	18990	18990	18990	18990	0
42	20241025	191700	2159423190	18990	18990	18990	18990	0
43	20241025	191600	2159423190	18990	18990	18990	18990	0
44	20241025	191500	2159423190	18990	18990	18990	18990	0
45	20241025	191400	2159423190	18990	18990	18990	18990	0
46	20241025	191300	2159423190	18990	18990	18990	18990	0
47	20241025	191200	2159423190	18990	18990	18990	18990	0
48	20241025	191100	2159423190	18990	18990	18990	18990	0
49	20241025	191000	2159423190	18990	18990	18990	18990	0
50	20241025	190900	2159423190	18990	18990	18990	18990	0
51	20241025	190800	2159423190	18990	18990	18990	18990	0
52	20241025	190700	2159423190	18990	18990	18990	18990	0
53	20241025	190600	2159423190	18990	18990	18990	18990	0
54	20241025	190500	2159423190	18990	18990	18990	18990	0
55	20241025	190400	2159423190	18990	18990	18990	18990	0
56	20241025	190300	2159423190	18990	18990	18990	18990	0
57	20241025	190200	2159423190	18990	18990	18990	18990	0
58	20241025	190100	2159423190	18990	18990	18990	18990	0
59	20241025	190000	2159423190	18990	18990	18990	18990	0
60	20241025	185900	2159423190	18990	18990	18990	18990	0
61	20241025	185800	2159423190	18990	18990	18990	18990	0
62	20241025	185700	2159423190	18990	18990	18990	18990	682
63	20241025	185600	2159423190	18990	18990	18990	18990	0
64	20241025	185500	2159423190	18990	18990	18990	18990	0
65	20241025	185400	2159423190	18990	18990	18990	18990	0
66	20241025	185300	2159423190	18990	18990	18990	18990	0
67	20241025	185200	2159423190	18990	18990	18990	18990	0
68	20241025	185100	2159423190	18990	18990	18990	18990	0
69	20241025	185000	2159423190	18990	18990	18990	18990	0
70	20241025	184900	2159423190	18990	18990	18990	18990	0
71	20241025	184800	2159423190	18990	18990	18990	18990	0
72	20241025	184700	2159423190	18990	18990	18990	18990	0
73	20241025	184600	2159423190	18990	18990	18990	18990	0
74	20241025	184500	2159423190	18990	18990	18990	18990	0
75	20241025	184400	2159423190	18990	18990	18990	18990	0
76	20241025	184300	2159423190	18990	18990	18990	18990	0
77	20241025	184200	2159423190	18990	18990	18990	18990	0
78	20241025	184100	2159423190	18990	18990	18990	18990	0
79	20241025	184000	2159423190	18990	18990	18990	18990	0
80	20241025	183900	2159423190	18990	18990	18990	18990	0
81	20241025	183800	2159423190	18990	18990	18990	18990	0
82	20241025	183700	2159423190	18990	18990	18990	18990	0
83	20241025	183600	2159423190	18990	18990	18990	18990	0
84	20241025	183500	2159423190	18990	18990	18990	18990	0
85	20241025	183400	2159423190	18990	18990	18990	18990	0
86	20241025	183300	2159423190	18990	18990	18990	18990	0
87	20241025	183200	2159423190	18990	18990	18990	18990	0
88	20241025	183100	2159423190	18990	18990	18990	18990	0
89	20241025	183000	2159423190	18990	18990	18990	18990	0
90	20241025	182900	2159423190	18990	18990	18990	18990	0
91	20241025	182800	2159423190	18990	18990	18990	18990	0
92	20241025	182700	2159423190	18990	18990	18990	18990	682
93	20241025	182600	2159423190	18990	18990	18990	18990	0
94	20241025	182500	2159423190	18990	18990	18990	18990	0
95	20241025	182400	2159423190	18990	18990	18990	18990	0
96	20241025	182300	2159423190	18990	18990	18990	18990	0
97	20241025	182200	2159423190	18990	18990	18990	18990	0
98	20241025	182100	2159423190	18990	18990	18990	18990	0
99	20241025	182000	2159423190	18990	18990	18990	18990	0
100	20241025	181900	2159423190	18990	18990	18990	18990	0
101	20241025	181800	2159423190	18990	18990	18990	18990	0
102	20241025	181700	2159423190	18990	18990	18990	18990	0
103	20241025	181600	2159423190	18990	18990	18990	18990	0
104	20241025	181500	2159423190	18990	18990	18990	18990	0
105	20241025	181400	2159423190	18990	18990	18990	18990	0
106	20241025	181300	2159423190	18990	18990	18990	18990	0
107	20241025	181200	2159423190	18990	18990	18990	18990	0
108	20241025	181100	2159423190	18990	18990	18990	18990	0
109	20241025	181000	2159423190	18990	18990	18990	18990	0
110	20241025	180900	2159423190	18990	18990	18990	18990	0
111	20241025	180800	2159423190	18990	18990	18990	18990	0
112	20241025	180700	2159423190	18990	18990	18990	18990	0
113	20241025	180600	2159423190	18990	18990	18990	18990	0
114	20241025	180500	2159423190	18990	18990	18990	18990	0
115	20241025	180400	2159423190	18990	18990	18990	18990	0
116	20241025	180300	2159423190	18990	18990	18990	18990	0
117	20241025	180200	2159423190	18990	18990	18990	18990	0
118	20241025	180100	2159423190	18990	18990	18990	18990	0
119	20241025	180000	2159423190	18990	18990	18990	18990	0
120	20241025	175900	2159423190	18990	18990	18990	18990	0
121	20241025	175800	2159423190	18990	18990	18990	18990	0
122	20241025	175700	2159423190	18990	18990	18990	18990	682
123	20241025	175600	2159423190	18990	18990	18990	18990	0
124	20241025	175500	2159423190	18990	18990	18990	18990	0
125	20241025	175400	2159423190	18990	18990	18990	18990	0
126	20241025	175300	2159423190	18990	18990	18990	18990	0
127	20241025	175200	2159423190	18990	18990	18990	18990	0
128	20241025	175100	2159423190	18990	18990	18990	18990	0
129	20241025	175000	2159423190	18990	18990	18990	18990	0
130	20241025	174900	2159423190	18990	18990	18990	18990	0
131	20241025	174800	2159423190	18990	18990	18990	18990	0
132	20241025	174700	2159423190	18990	18990	18990	18990	0
133	20241025	174600	2159423190	18990	18990	18990	18990	0
134	20241025	174500	2159423190	18990	18990	18990	18990	0
135	20241025	174400	2159423190	18990	18990	18990	18990	0
136	20241025	174300	2159423190	18990	18990	18990	18990	0
137	20241025	174200	2159423190	18990	18990	18990	18990	0
138	20241025	174100	2159423190	18990	18990	18990	18990	0
139	20241025	174000	2159423190	18990	18990	18990	18990	0
140	20241025	173900	2159423190	18990	18990	18990	18990	0
141	20241025	173800	2159423190	18990	18990	18990	18990	0
142	20241025	173700	2159423190	18990	18990	18990	18990	0
143	20241025	173600	2159423190	18990	18990	18990	18990	0
144	20241025	173500	2159423190	18990	18990	18990	18990	0
145	20241025	173400	2159423190	18990	18990	18990	18990	0
146	20241025	173300	2159423190	18990	18990	18990	18990	0
147	20241025	173200	2159423190	18990	18990	18990	18990	0
148	20241025	173100	2159423190	18990	18990	18990	18990	0
149	20241025	173000	2159423190	18990	18990	18990	18990	0
150	20241025	172900	2159423190	18990	18990	18990	18990	0
151	20241025	172800	2159423190	18990	18990	18990	18990	0
152	20241025	172700	2159423190	18990	18990	18990	18990	682
153	20241025	172600	2159423190	18990	18990	18990	18990	0
154	20241025	172500	2159423190	18990	18990	18990	18990	0
155	20241025	172400	2159423190	18990	18990	18990	18990	0
156	20241025	172300	2159423190	18990	18990	18990	18990	0
157	20241025	172200	2159423190	18990	18990	18990	18990	0
158	20241025	172100	2159423190	18990	18990	18990	18990	0
159	20241025	172000	2159423190	18990	18990	18990	18990	0
160	20241025	171900	2159423190	18990	18990	18990	18990	0
161	20241025	171800	2159423190	18990	18990	18990	18990	0
162	20241025	171700	2159423190	18990	18990	18990	18990	0
163	20241025	171600	2159423190	18990	18990	18990	18990	0
164	20241025	171500	2159423190	18990	18990	18990	18990	0
165	20241025	171400	2159423190	18990	18990	18990	18990	0
166	20241025	171300	2159423190	18990	18990	18990	18990	0
167	20241025	171200	2159423190	18990	18990	18990	18990	0
168	20241025	171100	2159423190	18990	18990	18990	18990	0
169	20241025	171000	2159423190	18990	18990	18990	18990	0
170	20241025	170900	2159423190	18990	18990	18990	18990	0
171	20241025	170800	2159423190	18990	18990	18990	18990	0
172	20241025	170700	2159423190	18990	18990	18990	18990	0
173	20241025	170600	2159423190	18990	18990	18990	18990	0
174	20241025	170500	2159423190	18990	18990	18990	18990	0
175	20241025	170400	2159423190	18990	18990	18990	18990	0
176	20241025	170300	2159423190	18990	18990	18990	18990	0
177	20241025	170200	2159423190	18990	18990	18990	18990	0
178	20241025	170100	2159423190	18990	18990	18990	18990	0
179	20241025	170000	2159423190	18990	18990	18990	18990	0
180	20241025	165900	2159423190	18990	18990	18990	18990	0
181	20241025	165800	2159423190	18990	18990	18990	18990	0
182	20241025	165700	2159423190	18990	18990	18990	18990	682
183	20241025	165600	2159423190	18990	18990	18990	18990	0
184	20241025	165500	2159423190	18990	18990	18990	18990	0
185	20241025	165400	2159423190	18990	18990	18990	18990	0
186	20241025	165300	2159423190	18990	18990	18990	18990	0
187	20241025	165200	2159423190	18990	18990	18990	18990	0
188	20241025	165100	2159423190	18990	18990	18990	18990	0
189	20241025	165000	2159423190	18990	18990	18990	18990	0
190	20241025	164900	2159423190	18990	18990	18990	18990	0
191	20241025	164800	2159423190	18990	18990	18990	18990	0
192	20241025	164700	2159423190	18990	18990	18990	18990	0
193	20241025	164600	2159423190	18990	18990	18990	18990	0
194	20241025	164500	2159423190	18990	18990	18990	18990	0
195	20241025	164400	2159423190	18990	18990	18990	18990	0
196	20241025	164300	2159423190	18990	18990	18990	18990	0
197	20241025	164200	2159423190	18990	18990	18990	18990	0
198	20241025	164100	2159423190	18990	18990	18990	18990	0
199	20241025	164000	2159423190	18990	18990	18990	18990	0
200	20241025	163900	2159423190	18990	18990	18990	18990	0
201	20241025	163800	2159423190	18990	18990	18990	18990	0
202	20241025	163700	2159423190	18990	18990	18990	18990	0
203	20241025	163600	2159423190	18990	18990	18990	18990	0
204	20241025	163500	2159423190	18990	18990	18990	18990	0
205	20241025	163400	2159423190	18990	18990	18990	18990	0
206	20241025	163300	2159423190	18990	18990	18990	18990	0
207	20241025	163200	2159423190	18990	18990	18990	18990	0
208	20241025	163100	2159423190	18990	18990	18990	18990	0
209	20241025	163000	2159423190	18990	18990	18990	18990	0
210	20241025	162900	2159423190	18990	18990	18990	18990	0
211	20241025	162800	2159423190	18990	18990	18990	18990	0
212	20241025	162700	2159423190	18990	18990	18990	18990	682
213	20241025	162600	2159423190	18990	18990	18990	18990	0
214	20241025	162500	2159423190	18990	18990	18990	18990	0
215	20241025	162400	2159423190	18990	18990	18990	18990	0
216	20241025	162300	2159423190	18990	18990	18990	18990	0
217	20241025	162200	2159423190	18990	18990	18990	18990	0
218	20241025	162100	2159423190	18990	18990	18990	18990	0
219	20241025	162000	2159423190	18990	18990	18990	18990	0
220	20241025	161900	2159423190	18990	18990	18990	18990	0
221	20241025	161800	2159423190	18990	18990	18990	18990	0
222	20241025	161700	2159423190	18990	18990	18990	18990	0
223	20241025	161600	2159423190	18990	18990	18990	18990	0
224	20241025	161500	2159423190	18990	18990	18990	18990	0
225	20241025	161400	2159423190	18990	18990	18990	18990	0
226	20241025	161300	2159423190	18990	18990	18990	18990	0
227	20241025	161200	2159423190	18990	18990	18990	18990	0
228	20241025	161100	2159423190	18990	18990	18990	18990	0
229	20241025	161000	2159423190	18990	18990	18990	18990	0
230	20241025	160900	2159423190	18990	18990	18990	18990	0
231	20241025	160800	2159423190	18990	18990	18990	18990	0
232	20241025	160700	2159423190	18990	18990	18990	18990	0
233	20241025	160600	2159423190	18990	18990	18990	18990	0
234	20241025	160500	2159423190	18990	18990	18990	18990	0
235	20241025	160400	2159423190	18990	18990	18990	18990	0
236	20241025	160300	2159423190	18990	18990	18990	18990	0
237	20241025	160200	2159423190	18990	18990	18990	18990	0
238	20241025	160100	2159423190	18990	18990	18990	18990	0
239	20241025	160000	2159423190	18990	18990	18990	18990	0
240	20241025	155900	2159423190	18990	18990	18990	18990	0
241	20241025	155800	2159423190	18990	18990	18990	18990	0
242	20241025	155700	2159423190	18990	18990	18990	18990	682
243	20241025	155600	2159423190	18990	18990	18990	18990	0
244	20241025	155500	2159423190	18990	18990	18990	18990	0
245	20241025	155400	2159423190	18990	18990	18990	18990	0
246	20241025	155300	2159423190	18990	18990	18990	18990	0
247	20241025	155200	2159423190	18990	18990	18990	18990	0
248	20241025	155100	2159423190	18990	18990	18990	18990	0
249	20241025	155000	2159423190	18990	18990	18990	18990	0
250	20241025	154900	2159423190	18990	18990	18990	18990	0
251	20241025	154800	2159423190	18990	18990	18990	18990	0
252	20241025	154700	2159423190	18990	18990	18990	18990	0
253	20241025	154600	2159423190	18990	18990	18990	18990	0
254	20241025	154500	2159423190	18990	18990	18990	18990	0
255	20241025	154400	2159423190	18990	18990	18990	18990	0
256	20241025	154300	2159423190	18990	18990	18990	18990	0
257	20241025	154200	2159423190	18990	18990	18990	18990	0
258	20241025	154100	2159423190	18990	18990	18990	18990	0
259	20241025	154000	2159423190	18990	18990	18990	18990	0
260	20241025	153900	2159423190	18990	18990	18990	18990	0
261	20241025	153800	2159423190	18990	18990	18990	18990	0
262	20241025	153700	2159423190	18990	18990	18990	18990	0
263	20241025	153600	2159423190	18990	18990	18990	18990	0
264	20241025	153500	2159423190	18990	18990	18990	18990	0
265	20241025	153400	2159423190	18990	18990	18990	18990	0
266	20241025	153300	2159423190	18990	18990	18990	18990	0
267	20241025	153200	2159423190	18990	18990	18990	18990	0
268	20241025	153100	2159423190	18990	18990	18990	18990	0
269	20241025	153000	2159423190	18990	18990	18990	18990	682
270	20241025	152900	2146472010	18990	18990	18990	18990	0
271	20241025	152800	2146472010	18990	18990	18990	18990	0
272	20241025	152700	2146472010	18990	18990	18990	18990	0
273	20241025	152600	2146472010	18990	18990	18990	18990	0
274	20241025	152500	2146472010	18990	18990	18990	18990	0
275	20241025	152400	2146472010	18990	18990	18990	18990	0
276	20241025	152300	2146472010	18990	18990	18990	18990	0
277	20241025	152200	2146472010	18990	18990	18990	18990	0
278	20241025	152100	2146472010	18990	18990	18990	18990	0
279	20241025	152000	2146472010	18990	18990	18990	18990	0
280	20241025	151900	2146472010	18990	18950	18990	18930	30
281	20241025	151800	2145903010	18930	18950	18950	18930	583
282	20241025	151700	2134859200	18950	18970	19000	18950	222
283	20241025	151600	2130642160	18960	18990	19000	18960	914
284	20241025	151500	2113279610	18990	18980	18990	18960	184
285	20241025	151400	2109787890	18960	18980	18990	18950	1239
286	20241025	151300	2086277180	18980	18980	18990	18950	361
287	20241025	151200	2079423810	18980	18960	18980	18950	631
288	20241025	151100	2067455660	18980	18950	18980	18930	768
289	20241025	151000	2052900530	18950	18990	19000	18950	1942
290	20241025	150900	2016015670	19000	18990	19000	18990	686
291	20241025	150800	2002983170	18990	18990	19000	18990	708
292	20241025	150700	1989533960	18990	18940	18990	18940	1007
293	20241025	150600	1970456830	18940	18950	18960	18900	734
294	20241025	150500	1956553870	18950	18860	18970	18860	9292
295	20241025	150400	1780980940	18860	18840	18860	18840	1491
296	20241025	150300	1752878250	18840	18820	18850	18820	1018
297	20241025	150200	1733697240	18770	18840	18850	18770	598
298	20241025	150100	1722435340	18850	18810	18850	18810	478
299	20241025	150000	1713439390	18810	18800	18810	18800	470
300	20241025	145900	1704599210	18800	18790	18800	18790	771
301	20241025	145800	1690106530	18790	18790	18790	18770	545
302	20241025	145700	1679866010	18780	18800	18800	18770	602
303	20241025	145600	1668552160	18800	18770	18810	18770	1822
304	20241025	145500	1634308400	18780	18740	18780	18730	1518
305	20241025	145400	1605844560	18730	18680	18730	18680	686
306	20241025	145300	1593018840	18680	18660	18680	18660	40
307	20241025	145200	1592272320	18690	18690	18690	18690	0
308	20241025	145100	1592272320	18690	18690	18690	18690	0
309	20241025	145000	1592272320	18690	18690	18690	18690	0
310	20241025	144900	1592272320	18690	18660	18690	18660	101
311	20241025	144800	1590387180	18640	18670	18670	18640	318
312	20241025	144700	1584458330	18690	18670	18690	18670	26
313	20241025	144600	1583972570	18700	18700	18700	18700	0
314	20241025	144500	1583972570	18700	18700	18700	18700	1
315	20241025	144400	1583953870	18700	18660	18700	18660	213
316	20241025	144300	1579971310	18650	18690	18690	18650	331
317	20241025	144200	1573785900	18690	18660	18690	18660	153
318	20241025	144100	1570928370	18660	18660	18660	18660	10
319	20241025	144000	1570741770	18670	18660	18680	18660	119
320	20241025	143900	1568519210	18680	18670	18680	18670	201
321	20241025	143800	1564764750	18660	18660	18680	18660	52
322	20241025	143700	1563794410	18660	18660	18660	18660	100
323	20241025	143600	1561928410	18660	18660	18660	18660	0
324	20241025	143500	1561928410	18660	18660	18660	18660	0
325	20241025	143400	1561928410	18660	18650	18660	18650	170
326	20241025	143300	1558756220	18650	18650	18650	18650	0
327	20241025	143200	1558756220	18650	18650	18650	18650	0
328	20241025	143100	1558756220	18650	18650	18650	18650	25
329	20241025	143000	1558289970	18640	18660	18660	18640	61
330	20241025	142900	1557152910	18650	18650	18650	18650	0
331	20241025	142800	1557152910	18650	18650	18650	18650	0
332	20241025	142700	1557152910	18650	18650	18650	18650	0
333	20241025	142600	1557152910	18650	18640	18650	18640	344
334	20241025	142500	1550739160	18640	18640	18640	18640	6
335	20241025	142400	1550627320	18640	18640	18640	18640	2
336	20241025	142300	1550590040	18640	18640	18640	18640	107
337	20241025	142200	1548595560	18650	18650	18650	18650	15
338	20241025	142100	1548315810	18630	18630	18630	18630	0
339	20241025	142000	1548315810	18630	18640	18640	18630	100
340	20241025	141900	1546452780	18650	18650	18650	18650	126
341	20241025	141800	1544102880	18680	18660	18680	18660	17
342	20241025	141700	1543785340	18680	18660	18680	18660	2
343	20241025	141600	1543748000	18680	18660	18680	18660	201
344	20241025	141500	1539997320	18680	18660	18680	18640	837
345	20241025	141400	1524392380	18660	18670	18670	18660	69
346	20241025	141300	1523104720	18680	18680	18680	18680	12
347	20241025	141200	1522880560	18680	18680	18680	18680	0
348	20241025	141100	1522880560	18680	18680	18680	18680	0
349	20241025	141000	1522880560	18680	18680	18680	18680	0
350	20241025	140900	1522880560	18680	18680	18680	18680	0
351	20241025	140800	1522880560	18680	18680	18680	18680	1
352	20241025	140700	1522861880	18660	18660	18660	18660	0
353	20241025	140600	1522861880	18660	18660	18660	18650	195
354	20241025	140500	1519224590	18660	18650	18660	18650	201
355	20241025	140400	1515475930	18660	18690	18690	18660	10
356	20241025	140300	1515289300	18680	18660	18690	18650	755
357	20241025	140200	1501201070	18660	18660	18660	18660	20
358	20241025	140100	1500827870	18690	18690	18690	18690	1
359	20241025	140000	1500809180	18660	18660	18660	18660	0
360	20241025	135900	1500809180	18660	18660	18660	18660	0
361	20241025	135800	1500809180	18660	18670	18670	18660	390
362	20241025	135700	1493528090	18670	18680	18680	18670	42
363	20241025	135600	1492743850	18700	18700	18700	18700	0
364	20241025	135500	1492743850	18700	18700	18700	18700	0
365	20241025	135400	1492743850	18700	18700	18700	18700	0
366	20241025	135300	1492743850	18700	18700	18700	18700	0
367	20241025	135200	1492743850	18700	18660	18700	18660	81
368	20241025	135100	1491230370	18680	18680	18680	18680	0
369	20241025	135000	1491230370	18680	18680	18680	18680	0
370	20241025	134900	1491230370	18680	18680	18680	18680	201
371	20241025	134800	1487475690	18660	18660	18660	18660	0
372	20241025	134700	1487475690	18660	18660	18660	18660	0
373	20241025	134600	1487475690	18660	18670	18670	18660	22
374	20241025	134500	1487065030	18670	18670	18670	18670	0
375	20241025	134400	1487065030	18670	18670	18670	18670	217
376	20241025	134300	1483013640	18670	18670	18670	18670	77
377	20241025	134200	1481576050	18670	18670	18670	18670	0
378	20241025	134100	1481576050	18670	18670	18670	18670	0
379	20241025	134000	1481576050	18670	18670	18670	18670	0
380	20241025	133900	1481576050	18670	18670	18670	18670	0
381	20241025	133800	1481576050	18670	18670	18670	18670	9
382	20241025	133700	1481408020	18680	18680	18680	18680	0
383	20241025	133600	1481408020	18680	18680	18680	18680	0
384	20241025	133500	1481408020	18680	18680	18680	18660	406
385	20241025	133400	1473831470	18680	18680	18680	18680	0
386	20241025	133300	1473831470	18680	18680	18680	18680	0
387	20241025	133200	1473831470	18680	18680	18680	18680	0
388	20241025	133100	1473831470	18680	18680	18680	18680	0
389	20241025	133000	1473831470	18680	18680	18680	18680	0
390	20241025	132900	1473831470	18680	18680	18680	18680	1
391	20241025	132800	1473812790	18680	18680	18680	18680	0
392	20241025	132700	1473812790	18680	18680	18680	18680	0
393	20241025	132600	1473812790	18680	18680	18680	18680	0
394	20241025	132500	1473812790	18680	18690	18690	18680	48
395	20241025	132400	1472916140	18690	18700	18700	18690	71
396	20241025	132300	1471588960	18700	18700	18700	18700	0
397	20241025	132200	1471588960	18700	18700	18700	18700	0
398	20241025	132100	1471588960	18700	18700	18700	18700	600
399	20241025	132000	1460368960	18700	18700	18700	18700	0
400	20241025	131900	1460368960	18700	18720	18720	18700	160
401	20241025	131800	1457376430	18720	18720	18720	18720	20
402	20241025	131700	1457002030	18710	18710	18710	18710	0
403	20241025	131600	1457002030	18710	18710	18710	18710	110
404	20241025	131500	1454943930	18710	18710	18710	18710	0
405	20241025	131400	1454943930	18710	18710	18710	18710	0
406	20241025	131300	1454943930	18710	18710	18710	18710	0
407	20241025	131200	1454943930	18710	18710	18710	18710	1
408	20241025	131100	1454925220	18710	18710	18710	18710	0
409	20241025	131000	1454925220	18710	18720	18720	18710	3
410	20241025	130900	1454869080	18760	18730	18760	18730	6
411	20241025	130800	1454756670	18730	18730	18730	18730	0
412	20241025	130700	1454756670	18730	18730	18730	18730	0
413	20241025	130600	1454756670	18730	18730	18730	18730	10
414	20241025	130500	1454569370	18730	18730	18730	18730	0
415	20241025	130400	1454569370	18730	18730	18730	18730	0
416	20241025	130300	1454569370	18730	18730	18730	18730	0
417	20241025	130200	1454569370	18730	18730	18730	18730	0
418	20241025	130100	1454569370	18730	18730	18730	18730	0
419	20241025	130000	1454569370	18730	18730	18730	18730	1
420	20241025	125900	1454550640	18710	18740	18740	18710	20
421	20241025	125800	1454176390	18760	18730	18760	18730	11
422	20241025	125700	1453970330	18710	18710	18710	18710	20
423	20241025	125600	1453596130	18720	18720	18720	18720	0
424	20241025	125500	1453596130	18720	18710	18720	18710	125
425	20241025	125400	1451257270	18710	18710	18710	18710	40
426	20241025	125300	1450508870	18710	18710	18710	18710	3
427	20241025	125200	1450452740	18710	18710	18710	18710	12
428	20241025	125100	1450228220	18710	18720	18720	18710	53
429	20241025	125000	1449236350	18720	18720	18720	18720	110
430	20241025	124900	1447177150	18730	18720	18730	18720	3
431	20241025	124800	1447120970	18730	18720	18730	18720	13
432	20241025	124700	1446877510	18730	18730	18730	18730	5
433	20241025	124600	1446783860	18720	18720	18720	18720	0
434	20241025	124500	1446783860	18720	18730	18730	18720	2
435	20241025	124400	1446746410	18720	18720	18720	18720	0
436	20241025	124300	1446746410	18720	18720	18720	18720	3
437	20241025	124200	1446690250	18730	18730	18730	18730	1
438	20241025	124100	1446671520	18730	18730	18730	18730	20
439	20241025	124000	1446296920	18730	18730	18730	18730	0
440	20241025	123900	1446296920	18730	18730	18730	18730	1
441	20241025	123800	1446278190	18730	18730	18730	18730	0
442	20241025	123700	1446278190	18730	18730	18730	18730	5
443	20241025	123600	1446184540	18730	18730	18730	18730	0
444	20241025	123500	1446184540	18730	18730	18730	18730	42
445	20241025	123400	1445397880	18730	18730	18730	18730	0
446	20241025	123300	1445397880	18730	18730	18730	18730	20
447	20241025	123200	1445023280	18730	18740	18740	18730	22
448	20241025	123100	1444611190	18760	18760	18760	18760	1
449	20241025	123000	1444592430	18750	18750	18750	18750	180
450	20241025	122900	1441217430	18750	18750	18750	18750	0
451	20241025	122800	1441217430	18750	18750	18750	18750	0
452	20241025	122700	1441217430	18750	18750	18750	18750	0
453	20241025	122600	1441217430	18750	18750	18750	18750	0
454	20241025	122500	1441217430	18750	18750	18750	18750	12
455	20241025	122400	1440992430	18760	18760	18760	18760	8
456	20241025	122300	1440842350	18750	18750	18750	18750	0
457	20241025	122200	1440842350	18750	18750	18750	18750	0
458	20241025	122100	1440842350	18750	18750	18750	18750	0
459	20241025	122000	1440842350	18750	18750	18750	18750	0
460	20241025	121900	1440842350	18750	18750	18750	18750	0
461	20241025	121800	1440842350	18750	18750	18760	18750	221
462	20241025	121700	1436698590	18760	18760	18760	18760	0
463	20241025	121600	1436698590	18760	18760	18760	18760	0
464	20241025	121500	1436698590	18760	18760	18760	18760	0
465	20241025	121400	1436698590	18760	18760	18760	18760	0
466	20241025	121300	1436698590	18760	18750	18760	18750	48
467	20241025	121200	1435798580	18750	18750	18750	18750	2
468	20241025	121100	1435761080	18750	18750	18750	18750	194
469	20241025	121000	1432123580	18790	18760	18790	18760	218
470	20241025	120900	1428031700	18750	18750	18750	18750	1
471	20241025	120800	1428012950	18750	18750	18750	18750	2
472	20241025	120700	1427975450	18800	18760	18800	18760	2
473	20241025	120600	1427937890	18770	18770	18770	18770	0
474	20241025	120500	1427937890	18770	18790	18790	18770	223
475	20241025	120400	1423752020	18760	18740	18800	18740	260
476	20241025	120300	1418874940	18730	18730	18730	18730	360
477	20241025	120200	1412132140	18720	18720	18720	18720	24
478	20241025	120100	1411682860	18720	18720	18720	18720	1
479	20241025	120000	1411664140	18730	18730	18730	18730	5
480	20241025	115900	1411570490	18730	18740	18740	18730	163
481	20241025	115800	1408515900	18740	18740	18740	18740	50
482	20241025	115700	1407578900	18750	18750	18750	18750	0
483	20241025	115600	1407578900	18750	18750	18750	18750	0
484	20241025	115500	1407578900	18750	18740	18750	18740	3
485	20241025	115400	1407522660	18740	18740	18740	18740	1
486	20241025	115300	1407503920	18750	18750	18750	18750	133
487	20241025	115200	1405010170	18750	18800	18800	18740	1096
488	20241025	115100	1384441410	18800	18790	18820	18790	3
489	20241025	115000	1384385000	18820	18780	18820	18780	29
490	20241025	114900	1383840340	18790	18790	18790	18790	0
491	20241025	114800	1383840340	18790	18760	18790	18760	2
492	20241025	114700	1383802790	18790	18790	18790	18790	13
493	20241025	114600	1383558520	18770	18750	18770	18750	205
494	20241025	114500	1379712470	18740	18740	18740	18740	2
495	20241025	114400	1379674990	18740	18710	18740	18710	705
496	20241025	114300	1366484410	18700	18700	18700	18700	50
497	20241025	114200	1365549410	18700	18700	18700	18700	0
498	20241025	114100	1365549410	18700	18700	18700	18700	0
499	20241025	114000	1365549410	18700	18710	18710	18700	1022
500	20241025	113900	1346428010	18710	18710	18710	18710	0
501	20241025	113800	1346428010	18710	18710	18710	18710	0
502	20241025	113700	1346428010	18710	18710	18710	18710	0
503	20241025	113600	1346428010	18710	18710	18710	18710	0
504	20241025	113500	1346428010	18710	18710	18710	18710	2
505	20241025	113400	1346390590	18740	18740	18740	18740	0
506	20241025	113300	1346390590	18740	18740	18740	18740	0
507	20241025	113200	1346390590	18740	18700	18740	18700	131
508	20241025	113100	1343937830	18700	18700	18700	18700	1
509	20241025	113000	1343919130	18700	18700	18700	18700	0
510	20241025	112900	1343919130	18700	18670	18700	18670	867
511	20241025	112800	1327732210	18650	18650	18650	18650	56
512	20241025	112700	1326687810	18670	18660	18670	18660	292
513	20241025	112600	1321238250	18660	18660	18660	18660	1
514	20241025	112500	1321219590	18650	18650	18650	18650	14
515	20241025	112400	1320958490	18640	18640	18640	18640	0
516	20241025	112300	1320958490	18640	18640	18640	18640	0
517	20241025	112200	1320958490	18640	18640	18640	18640	5
518	20241025	112100	1320865290	18630	18630	18630	18630	0
519	20241025	112000	1320865290	18630	18630	18630	18630	2
520	20241025	111900	1320828030	18630	18630	18630	18630	30
521	20241025	111800	1320269130	18650	18650	18650	18650	0
522	20241025	111700	1320269130	18650	18650	18650	18650	0
523	20241025	111600	1320269130	18650	18640	18650	18640	210
524	20241025	111500	1316354130	18630	18630	18630	18630	20
525	20241025	111400	1315981530	18640	18630	18640	18630	7
526	20241025	111300	1315851110	18640	18640	18640	18630	43
527	20241025	111200	1315049890	18640	18640	18640	18640	1
528	20241025	111100	1315031250	18640	18640	18640	18640	0
529	20241025	111000	1315031250	18640	18640	18640	18640	1
530	20241025	110900	1315012610	18640	18640	18640	18640	1
531	20241025	110800	1314993970	18640	18640	18640	18640	5
532	20241025	110700	1314900770	18640	18640	18640	18640	0
533	20241025	110600	1314900770	18640	18640	18640	18640	0
534	20241025	110500	1314900770	18640	18650	18650	18640	535
535	20241025	110400	1304927870	18640	18650	18650	18640	1000
536	20241025	110300	1286283270	18670	18670	18670	18670	1
537	20241025	110200	1286264600	18660	18660	18660	18660	20
538	20241025	110100	1285891400	18670	18670	18670	18670	1
539	20241025	110000	1285872730	18650	18650	18650	18650	0
540	20241025	105900	1285872730	18650	18650	18650	18650	25
541	20241025	105800	1285406480	18650	18650	18650	18650	0
542	20241025	105700	1285406480	18650	18650	18650	18650	106
543	20241025	105600	1283429580	18670	18670	18670	18670	1
544	20241025	105500	1283410910	18670	18670	18670	18670	21
545	20241025	105400	1283018840	18660	18660	18660	18660	0
546	20241025	105300	1283018840	18660	18660	18660	18660	41
547	20241025	105200	1282253780	18650	18650	18650	18650	0
548	20241025	105100	1282253780	18650	18650	18650	18650	0
549	20241025	105000	1282253780	18650	18640	18650	18640	352
550	20241025	104900	1275692490	18640	18640	18640	18640	45
551	20241025	104800	1274853690	18640	18640	18640	18640	329
552	20241025	104700	1268721130	18640	18640	18640	18640	3
553	20241025	104600	1268665210	18640	18690	18690	18640	7521
554	20241025	104500	1128294940	18690	18690	18690	18680	46
555	20241025	104400	1127435210	18690	18690	18690	18690	60
556	20241025	104300	1126313810	18690	18690	18690	18690	21
557	20241025	104200	1125921320	18700	18710	18710	18690	1650
558	20241025	104100	1095079500	18700	18700	18700	18700	0
559	20241025	104000	1095079500	18700	18700	18700	18700	0
560	20241025	103900	1095079500	18700	18700	18700	18700	0
561	20241025	103800	1095079500	18700	18700	18700	18700	346
562	20241025	103700	1088609300	18700	18700	18700	18700	10
563	20241025	103600	1088422300	18700	18700	18700	18700	501
564	20241025	103500	1079053600	18700	18700	18700	18700	10
565	20241025	103400	1078866600	18700	18700	18700	18700	0
566	20241025	103300	1078866600	18700	18710	18710	18700	107
567	20241025	103200	1076865630	18700	18700	18700	18700	0
568	20241025	103100	1076865630	18700	18700	18700	18700	272
569	20241025	103000	1071779230	18700	18710	18710	18700	2050
570	20241025	102900	1033427840	18720	18730	18730	18720	50
571	20241025	102800	1032491390	18730	18750	18750	18730	236
572	20241025	102700	1028066590	18750	18750	18750	18750	5
573	20241025	102600	1027972840	18770	18770	18770	18770	0
574	20241025	102500	1027972840	18770	18780	18780	18760	235
575	20241025	102400	1023564010	18780	18800	18810	18780	454
576	20241025	102300	1015030980	18810	18800	18830	18800	1097
577	20241025	102200	994407340	18790	18770	18790	18760	73
578	20241025	102100	993037170	18760	18750	18760	18750	3
579	20241025	102000	992980900	18730	18740	18740	18730	232
580	20241025	101900	988633230	18730	18720	18730	18720	439
581	20241025	101800	980415140	18710	18710	18710	18710	0
582	20241025	101700	980415140	18710	18710	18710	18710	0
583	20241025	101600	980415140	18710	18710	18710	18710	0
584	20241025	101500	980415140	18710	18710	18710	18710	126
585	20241025	101400	978057680	18710	18710	18710	18710	2
586	20241025	101300	978020260	18720	18710	18720	18710	6
587	20241025	101200	977907990	18720	18720	18720	18710	697
588	20241025	101100	964866670	18730	18730	18730	18730	1
589	20241025	101000	964847940	18740	18750	18750	18740	245
590	20241025	100900	960256430	18770	18770	18810	18770	445
591	20241025	100800	951903740	18780	18760	18780	18760	151
592	20241025	100700	949070760	18750	18750	18750	18750	5
593	20241025	100600	948977010	18740	18740	18740	18740	0
594	20241025	100500	948977010	18740	18740	18740	18740	0
595	20241025	100400	948977010	18740	18710	18740	18710	1109
596	20241025	100300	928195460	18710	18710	18710	18710	17
597	20241025	100200	927877390	18720	18720	18730	18720	144
598	20241025	100100	925181640	18730	18720	18730	18720	41
599	20241025	100000	924414110	18720	18720	18730	18720	310
600	20241025	095900	918608910	18710	18710	18710	18710	80
601	20241025	095800	917112110	18710	18710	18710	18710	0
602	20241025	095700	917112110	18710	18700	18710	18700	48
603	20241025	095600	916214330	18710	18700	18710	18700	331
604	20241025	095500	910023630	18700	18700	18700	18700	42
605	20241025	095400	909238230	18700	18710	18710	18700	523
606	20241025	095300	899458120	18710	18710	18710	18710	148
607	20241025	095200	896689040	18710	18730	18730	18710	265
608	20241025	095100	891726490	18710	18750	18750	18700	1339
609	20241025	095000	866667240	18810	18720	18810	18720	263
610	20241025	094900	861724710	18710	18710	18710	18670	501
611	20241025	094800	852361220	18700	18700	18710	18700	504
612	20241025	094700	842931800	18700	18770	18770	18700	3077
613	20241025	094600	785269390	18780	18780	18780	18780	345
614	20241025	094500	778790290	18780	18780	18790	18780	208
615	20241025	094400	774884040	18790	18800	18800	18790	64
616	20241025	094300	773681400	18800	18800	18800	18790	608
617	20241025	094200	762255910	18800	18820	18820	18800	42
618	20241025	094100	761465890	18810	18810	18810	18810	0
619	20241025	094000	761465890	18810	18810	18810	18810	6
620	20241025	093900	761353030	18860	18860	18860	18860	0
621	20241025	093800	761353030	18860	18790	18860	18790	174
622	20241025	093700	758082950	18790	18780	18790	18780	485
623	20241025	093600	748974600	18790	18850	18850	18790	2463
624	20241025	093500	702647810	18860	18860	18860	18860	2
625	20241025	093400	702610090	18860	18860	18860	18860	0
626	20241025	093300	702610090	18860	18860	18860	18860	39
627	20241025	093200	701874550	18860	18860	18860	18860	513
628	20241025	093100	692199370	18800	18800	18800	18800	0
629	20241025	093000	692199370	18800	18930	18930	18800	7251
630	20241025	092900	555696830	18920	18960	18960	18920	916
631	20241025	092800	538356690	18970	18960	18970	18950	672
632	20241025	092700	525619310	18960	18960	18960	18960	615
633	20241025	092600	513958910	18960	18960	18960	18960	0
634	20241025	092500	513958910	18960	18960	18960	18960	200
635	20241025	092400	510166910	18960	18990	18990	18960	3062
636	20241025	092300	452026360	19000	19000	19000	19000	0
637	20241025	092200	452026360	19000	18990	19000	18980	1310
638	20241025	092100	427146490	19000	19000	19000	19000	530
639	20241025	092000	417076490	18990	18990	18990	18990	3
640	20241025	091900	417019520	19000	19000	19000	19000	202
641	20241025	091800	413181520	19000	19000	19000	19000	1306
642	20241025	091700	388367520	19000	19030	19030	18980	1441
643	20241025	091600	360984540	19040	19040	19040	19040	1
644	20241025	091500	360965500	19030	19080	19100	19030	1978
645	20241025	091400	323224460	19020	19000	19040	19000	4995
646	20241025	091300	228311810	19000	18990	19000	18980	600
647	20241025	091200	216915920	18990	18960	18990	18960	37
648	20241025	091100	216214370	18960	18960	18960	18960	1
649	20241025	091000	216195410	18950	18960	18960	18950	8
650	20241025	090900	216043750	18960	18970	18970	18960	33
651	20241025	090800	215418060	19000	19000	19000	19000	0
652	20241025	090700	215418060	19000	19030	19030	19000	252
653	20241025	090600	210625420	19030	19030	19030	19030	1
654	20241025	090500	210606390	19040	19040	19040	19040	176
655	20241025	090400	207255350	19090	19090	19090	19090	0
656	20241025	090300	207255350	19090	19000	19090	19000	4532
657	20241025	090200	121144650	19000	19000	19000	19000	498
658	20241025	090100	111682650	19000	19030	19030	18990	5201
659	20241025	090000	12854300	19100	19100	19100	19100	673