KissMeData/265520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210100	1955590840	18820	18820	18820	18820	1918
3	20241015	210000	1955590840	18820	18820	18820	18820	0
4	20241015	205900	1955590840	18820	18820	18820	18820	0
5	20241015	205800	1955590840	18820	18820	18820	18820	0
6	20241015	205700	1955590840	18820	18820	18820	18820	0
7	20241015	205600	1955590840	18820	18820	18820	18820	0
8	20241015	205500	1955590840	18820	18820	18820	18820	0
9	20241015	205400	1955590840	18820	18820	18820	18820	0
10	20241015	205300	1955590840	18820	18820	18820	18820	0
11	20241015	205200	1955590840	18820	18820	18820	18820	0
12	20241015	205100	1955590840	18820	18820	18820	18820	0
13	20241015	205000	1955590840	18820	18820	18820	18820	0
14	20241015	204900	1955590840	18820	18820	18820	18820	0
15	20241015	204800	1955590840	18820	18820	18820	18820	0
16	20241015	204700	1955590840	18820	18820	18820	18820	0
17	20241015	204600	1955590840	18820	18820	18820	18820	0
18	20241015	204500	1955590840	18820	18820	18820	18820	0
19	20241015	204400	1955590840	18820	18820	18820	18820	0
20	20241015	204300	1955590840	18820	18820	18820	18820	0
21	20241015	204200	1955590840	18820	18820	18820	18820	0
22	20241015	204100	1955590840	18820	18820	18820	18820	0
23	20241015	204000	1955590840	18820	18820	18820	18820	0
24	20241015	203900	1955590840	18820	18820	18820	18820	0
25	20241015	203800	1955590840	18820	18820	18820	18820	0
26	20241015	203700	1955590840	18820	18820	18820	18820	0
27	20241015	203600	1955590840	18820	18820	18820	18820	0
28	20241015	203500	1955590840	18820	18820	18820	18820	0
29	20241015	203400	1955590840	18820	18820	18820	18820	0
30	20241015	203300	1955590840	18820	18820	18820	18820	0
31	20241015	203200	1955590840	18820	18820	18820	18820	0
32	20241015	203100	1955590840	18820	18820	18820	18820	1918
33	20241015	203000	1955590840	18820	18820	18820	18820	0
34	20241015	202900	1955590840	18820	18820	18820	18820	0
35	20241015	202800	1955590840	18820	18820	18820	18820	0
36	20241015	202700	1955590840	18820	18820	18820	18820	0
37	20241015	202600	1955590840	18820	18820	18820	18820	0
38	20241015	202500	1955590840	18820	18820	18820	18820	0
39	20241015	202400	1955590840	18820	18820	18820	18820	0
40	20241015	202300	1955590840	18820	18820	18820	18820	0
41	20241015	202200	1955590840	18820	18820	18820	18820	0
42	20241015	202100	1955590840	18820	18820	18820	18820	0
43	20241015	202000	1955590840	18820	18820	18820	18820	0
44	20241015	201900	1955590840	18820	18820	18820	18820	0
45	20241015	201800	1955590840	18820	18820	18820	18820	0
46	20241015	201700	1955590840	18820	18820	18820	18820	0
47	20241015	201600	1955590840	18820	18820	18820	18820	0
48	20241015	201500	1955590840	18820	18820	18820	18820	0
49	20241015	201400	1955590840	18820	18820	18820	18820	0
50	20241015	201300	1955590840	18820	18820	18820	18820	0
51	20241015	201200	1955590840	18820	18820	18820	18820	0
52	20241015	201100	1955590840	18820	18820	18820	18820	0
53	20241015	201000	1955590840	18820	18820	18820	18820	0
54	20241015	200900	1955590840	18820	18820	18820	18820	0
55	20241015	200800	1955590840	18820	18820	18820	18820	0
56	20241015	200700	1955590840	18820	18820	18820	18820	0
57	20241015	200600	1955590840	18820	18820	18820	18820	0
58	20241015	200500	1955590840	18820	18820	18820	18820	0
59	20241015	200400	1955590840	18820	18820	18820	18820	0
60	20241015	200300	1955590840	18820	18820	18820	18820	0
61	20241015	200200	1955590840	18820	18820	18820	18820	0
62	20241015	200100	1955590840	18820	18820	18820	18820	1918
63	20241015	200000	1955590840	18820	18820	18820	18820	0
64	20241015	195900	1955590840	18820	18820	18820	18820	0
65	20241015	195800	1955590840	18820	18820	18820	18820	0
66	20241015	195700	1955590840	18820	18820	18820	18820	0
67	20241015	195600	1955590840	18820	18820	18820	18820	0
68	20241015	195500	1955590840	18820	18820	18820	18820	0
69	20241015	195400	1955590840	18820	18820	18820	18820	0
70	20241015	195300	1955590840	18820	18820	18820	18820	0
71	20241015	195200	1955590840	18820	18820	18820	18820	0
72	20241015	195100	1955590840	18820	18820	18820	18820	0
73	20241015	195000	1955590840	18820	18820	18820	18820	0
74	20241015	194900	1955590840	18820	18820	18820	18820	0
75	20241015	194800	1955590840	18820	18820	18820	18820	0
76	20241015	194700	1955590840	18820	18820	18820	18820	0
77	20241015	194600	1955590840	18820	18820	18820	18820	0
78	20241015	194500	1955590840	18820	18820	18820	18820	0
79	20241015	194400	1955590840	18820	18820	18820	18820	0
80	20241015	194300	1955590840	18820	18820	18820	18820	0
81	20241015	194200	1955590840	18820	18820	18820	18820	0
82	20241015	194100	1955590840	18820	18820	18820	18820	0
83	20241015	194000	1955590840	18820	18820	18820	18820	0
84	20241015	193900	1955590840	18820	18820	18820	18820	0
85	20241015	193800	1955590840	18820	18820	18820	18820	0
86	20241015	193700	1955590840	18820	18820	18820	18820	0
87	20241015	193600	1955590840	18820	18820	18820	18820	0
88	20241015	193500	1955590840	18820	18820	18820	18820	0
89	20241015	193400	1955590840	18820	18820	18820	18820	0
90	20241015	193300	1955590840	18820	18820	18820	18820	0
91	20241015	193200	1955590840	18820	18820	18820	18820	0
92	20241015	193100	1955590840	18820	18820	18820	18820	1918
93	20241015	193000	1955590840	18820	18820	18820	18820	0
94	20241015	192900	1955590840	18820	18820	18820	18820	0
95	20241015	192800	1955590840	18820	18820	18820	18820	0
96	20241015	192700	1955590840	18820	18820	18820	18820	0
97	20241015	192600	1955590840	18820	18820	18820	18820	0
98	20241015	192500	1955590840	18820	18820	18820	18820	0
99	20241015	192400	1955590840	18820	18820	18820	18820	0
100	20241015	192300	1955590840	18820	18820	18820	18820	0
101	20241015	192200	1955590840	18820	18820	18820	18820	0
102	20241015	192100	1955590840	18820	18820	18820	18820	0
103	20241015	192000	1955590840	18820	18820	18820	18820	0
104	20241015	191900	1955590840	18820	18820	18820	18820	0
105	20241015	191800	1955590840	18820	18820	18820	18820	0
106	20241015	191700	1955590840	18820	18820	18820	18820	0
107	20241015	191600	1955590840	18820	18820	18820	18820	0
108	20241015	191500	1955590840	18820	18820	18820	18820	0
109	20241015	191400	1955590840	18820	18820	18820	18820	0
110	20241015	191300	1955590840	18820	18820	18820	18820	0
111	20241015	191200	1955590840	18820	18820	18820	18820	0
112	20241015	191100	1955590840	18820	18820	18820	18820	0
113	20241015	191000	1955590840	18820	18820	18820	18820	0
114	20241015	190900	1955590840	18820	18820	18820	18820	0
115	20241015	190800	1955590840	18820	18820	18820	18820	0
116	20241015	190700	1955590840	18820	18820	18820	18820	0
117	20241015	190600	1955590840	18820	18820	18820	18820	0
118	20241015	190500	1955590840	18820	18820	18820	18820	0
119	20241015	190400	1955590840	18820	18820	18820	18820	0
120	20241015	190300	1955590840	18820	18820	18820	18820	0
121	20241015	190200	1955590840	18820	18820	18820	18820	0
122	20241015	190100	1955590840	18820	18820	18820	18820	1918
123	20241015	190000	1955590840	18820	18820	18820	18820	0
124	20241015	185900	1955590840	18820	18820	18820	18820	0
125	20241015	185800	1955590840	18820	18820	18820	18820	0
126	20241015	185700	1955590840	18820	18820	18820	18820	0
127	20241015	185600	1955590840	18820	18820	18820	18820	0
128	20241015	185500	1955590840	18820	18820	18820	18820	0
129	20241015	185400	1955590840	18820	18820	18820	18820	0
130	20241015	185300	1955590840	18820	18820	18820	18820	0
131	20241015	185200	1955590840	18820	18820	18820	18820	0
132	20241015	185100	1955590840	18820	18820	18820	18820	0
133	20241015	185000	1955590840	18820	18820	18820	18820	0
134	20241015	184900	1955590840	18820	18820	18820	18820	0
135	20241015	184800	1955590840	18820	18820	18820	18820	0
136	20241015	184700	1955590840	18820	18820	18820	18820	0
137	20241015	184600	1955590840	18820	18820	18820	18820	0
138	20241015	184500	1955590840	18820	18820	18820	18820	0
139	20241015	184400	1955590840	18820	18820	18820	18820	0
140	20241015	184300	1955590840	18820	18820	18820	18820	0
141	20241015	184200	1955590840	18820	18820	18820	18820	0
142	20241015	184100	1955590840	18820	18820	18820	18820	0
143	20241015	184000	1955590840	18820	18820	18820	18820	0
144	20241015	183900	1955590840	18820	18820	18820	18820	0
145	20241015	183800	1955590840	18820	18820	18820	18820	0
146	20241015	183700	1955590840	18820	18820	18820	18820	0
147	20241015	183600	1955590840	18820	18820	18820	18820	0
148	20241015	183500	1955590840	18820	18820	18820	18820	0
149	20241015	183400	1955590840	18820	18820	18820	18820	0
150	20241015	183300	1955590840	18820	18820	18820	18820	0
151	20241015	183200	1955590840	18820	18820	18820	18820	0
152	20241015	183100	1955590840	18820	18820	18820	18820	1918
153	20241015	183000	1955590840	18820	18820	18820	18820	0
154	20241015	182900	1955590840	18820	18820	18820	18820	0
155	20241015	182800	1955590840	18820	18820	18820	18820	0
156	20241015	182700	1955590840	18820	18820	18820	18820	0
157	20241015	182600	1955590840	18820	18820	18820	18820	0
158	20241015	182500	1955590840	18820	18820	18820	18820	0
159	20241015	182400	1955590840	18820	18820	18820	18820	0
160	20241015	182300	1955590840	18820	18820	18820	18820	0
161	20241015	182200	1955590840	18820	18820	18820	18820	0
162	20241015	182100	1955590840	18820	18820	18820	18820	0
163	20241015	182000	1955590840	18820	18820	18820	18820	0
164	20241015	181900	1955590840	18820	18820	18820	18820	0
165	20241015	181800	1955590840	18820	18820	18820	18820	0
166	20241015	181700	1955590840	18820	18820	18820	18820	0
167	20241015	181600	1955590840	18820	18820	18820	18820	0
168	20241015	181500	1955590840	18820	18820	18820	18820	0
169	20241015	181400	1955590840	18820	18820	18820	18820	0
170	20241015	181300	1955590840	18820	18820	18820	18820	0
171	20241015	181200	1955590840	18820	18820	18820	18820	0
172	20241015	181100	1955590840	18820	18820	18820	18820	0
173	20241015	181000	1955590840	18820	18820	18820	18820	0
174	20241015	180900	1955590840	18820	18820	18820	18820	0
175	20241015	180800	1955590840	18820	18820	18820	18820	0
176	20241015	180700	1955590840	18820	18820	18820	18820	0
177	20241015	180600	1955590840	18820	18820	18820	18820	0
178	20241015	180500	1955590840	18820	18820	18820	18820	0
179	20241015	180400	1955590840	18820	18820	18820	18820	0
180	20241015	180300	1955590840	18820	18820	18820	18820	0
181	20241015	180200	1955590840	18820	18820	18820	18820	0
182	20241015	180100	1955590840	18820	18820	18820	18820	1918
183	20241015	180000	1955590840	18820	18820	18820	18820	0
184	20241015	175900	1955590840	18820	18820	18820	18820	0
185	20241015	175800	1955590840	18820	18820	18820	18820	0
186	20241015	175700	1955590840	18820	18820	18820	18820	0
187	20241015	175600	1955590840	18820	18820	18820	18820	0
188	20241015	175500	1955590840	18820	18820	18820	18820	0
189	20241015	175400	1955590840	18820	18820	18820	18820	0
190	20241015	175300	1955590840	18820	18820	18820	18820	0
191	20241015	175200	1955590840	18820	18820	18820	18820	0
192	20241015	175100	1955590840	18820	18820	18820	18820	0
193	20241015	175000	1955590840	18820	18820	18820	18820	0
194	20241015	174900	1955590840	18820	18820	18820	18820	0
195	20241015	174800	1955590840	18820	18820	18820	18820	0
196	20241015	174700	1955590840	18820	18820	18820	18820	0
197	20241015	174600	1955590840	18820	18820	18820	18820	0
198	20241015	174500	1955590840	18820	18820	18820	18820	0
199	20241015	174400	1955590840	18820	18820	18820	18820	0
200	20241015	174300	1955590840	18820	18820	18820	18820	0
201	20241015	174200	1955590840	18820	18820	18820	18820	0
202	20241015	174100	1955590840	18820	18820	18820	18820	0
203	20241015	174000	1955590840	18820	18820	18820	18820	0
204	20241015	173900	1955590840	18820	18820	18820	18820	0
205	20241015	173800	1955590840	18820	18820	18820	18820	0
206	20241015	173700	1955590840	18820	18820	18820	18820	0
207	20241015	173600	1955590840	18820	18820	18820	18820	0
208	20241015	173500	1955590840	18820	18820	18820	18820	0
209	20241015	173400	1955590840	18820	18820	18820	18820	0
210	20241015	173300	1955590840	18820	18820	18820	18820	0
211	20241015	173200	1955590840	18820	18820	18820	18820	0
212	20241015	173100	1955590840	18820	18820	18820	18820	1918
213	20241015	173000	1955590840	18820	18820	18820	18820	0
214	20241015	172900	1955590840	18820	18820	18820	18820	0
215	20241015	172800	1955590840	18820	18820	18820	18820	0
216	20241015	172700	1955590840	18820	18820	18820	18820	0
217	20241015	172600	1955590840	18820	18820	18820	18820	0
218	20241015	172500	1955590840	18820	18820	18820	18820	0
219	20241015	172400	1955590840	18820	18820	18820	18820	0
220	20241015	172300	1955590840	18820	18820	18820	18820	0
221	20241015	172200	1955590840	18820	18820	18820	18820	0
222	20241015	172100	1955590840	18820	18820	18820	18820	0
223	20241015	172000	1955590840	18820	18820	18820	18820	0
224	20241015	171900	1955590840	18820	18820	18820	18820	0
225	20241015	171800	1955590840	18820	18820	18820	18820	0
226	20241015	171700	1955590840	18820	18820	18820	18820	0
227	20241015	171600	1955590840	18820	18820	18820	18820	0
228	20241015	171500	1955590840	18820	18820	18820	18820	0
229	20241015	171400	1955590840	18820	18820	18820	18820	0
230	20241015	171300	1955590840	18820	18820	18820	18820	0
231	20241015	171200	1955590840	18820	18820	18820	18820	0
232	20241015	171100	1955590840	18820	18820	18820	18820	0
233	20241015	171000	1955590840	18820	18820	18820	18820	0
234	20241015	170900	1955590840	18820	18820	18820	18820	0
235	20241015	170800	1955590840	18820	18820	18820	18820	0
236	20241015	170700	1955590840	18820	18820	18820	18820	0
237	20241015	170600	1955590840	18820	18820	18820	18820	0
238	20241015	170500	1955590840	18820	18820	18820	18820	0
239	20241015	170400	1955590840	18820	18820	18820	18820	0
240	20241015	170300	1955590840	18820	18820	18820	18820	0
241	20241015	170200	1955590840	18820	18820	18820	18820	0
242	20241015	170100	1955590840	18820	18820	18820	18820	1918
243	20241015	170000	1955590840	18820	18820	18820	18820	0
244	20241015	165900	1955590840	18820	18820	18820	18820	0
245	20241015	165800	1955590840	18820	18820	18820	18820	0
246	20241015	165700	1955590840	18820	18820	18820	18820	0
247	20241015	165600	1955590840	18820	18820	18820	18820	0
248	20241015	165500	1955590840	18820	18820	18820	18820	0
249	20241015	165400	1955590840	18820	18820	18820	18820	0
250	20241015	165300	1955590840	18820	18820	18820	18820	0
251	20241015	165200	1955590840	18820	18820	18820	18820	0
252	20241015	165100	1955590840	18820	18820	18820	18820	0
253	20241015	165000	1955590840	18820	18820	18820	18820	0
254	20241015	164900	1955590840	18820	18820	18820	18820	0
255	20241015	164800	1955590840	18820	18820	18820	18820	0
256	20241015	164700	1955590840	18820	18820	18820	18820	0
257	20241015	164600	1955590840	18820	18820	18820	18820	0
258	20241015	164500	1955590840	18820	18820	18820	18820	0
259	20241015	164400	1955590840	18820	18820	18820	18820	0
260	20241015	164300	1955590840	18820	18820	18820	18820	0
261	20241015	164200	1955590840	18820	18820	18820	18820	0
262	20241015	164100	1955590840	18820	18820	18820	18820	0
263	20241015	164000	1955590840	18820	18820	18820	18820	0
264	20241015	163900	1955590840	18820	18820	18820	18820	0
265	20241015	163800	1955590840	18820	18820	18820	18820	0
266	20241015	163700	1955590840	18820	18820	18820	18820	0
267	20241015	163600	1955590840	18820	18820	18820	18820	0
268	20241015	163500	1955590840	18820	18820	18820	18820	0
269	20241015	163400	1955590840	18820	18820	18820	18820	0
270	20241015	163300	1955590840	18820	18820	18820	18820	0
271	20241015	163200	1955590840	18820	18820	18820	18820	0
272	20241015	163100	1955590840	18820	18820	18820	18820	1918
273	20241015	163000	1955590840	18820	18820	18820	18820	0
274	20241015	162900	1955590840	18820	18820	18820	18820	0
275	20241015	162800	1955590840	18820	18820	18820	18820	0
276	20241015	162700	1955590840	18820	18820	18820	18820	0
277	20241015	162600	1955590840	18820	18820	18820	18820	0
278	20241015	162500	1955590840	18820	18820	18820	18820	0
279	20241015	162400	1955590840	18820	18820	18820	18820	0
280	20241015	162300	1955590840	18820	18820	18820	18820	0
281	20241015	162200	1955590840	18820	18820	18820	18820	0
282	20241015	162100	1955590840	18820	18820	18820	18820	0
283	20241015	162000	1955590840	18820	18820	18820	18820	0
284	20241015	161900	1955590840	18820	18820	18820	18820	0
285	20241015	161800	1955590840	18820	18820	18820	18820	0
286	20241015	161700	1955590840	18820	18820	18820	18820	0
287	20241015	161600	1955590840	18820	18820	18820	18820	0
288	20241015	161500	1955590840	18820	18820	18820	18820	0
289	20241015	161400	1955590840	18820	18820	18820	18820	0
290	20241015	161300	1955590840	18820	18820	18820	18820	0
291	20241015	161200	1955590840	18820	18820	18820	18820	0
292	20241015	161100	1955590840	18820	18820	18820	18820	0
293	20241015	161000	1955590840	18820	18820	18820	18820	0
294	20241015	160900	1955590840	18820	18820	18820	18820	0
295	20241015	160800	1955590840	18820	18820	18820	18820	0
296	20241015	160700	1955590840	18820	18820	18820	18820	0
297	20241015	160600	1955590840	18820	18820	18820	18820	0
298	20241015	160500	1955590840	18820	18820	18820	18820	0
299	20241015	160400	1955590840	18820	18820	18820	18820	0
300	20241015	160300	1955590840	18820	18820	18820	18820	0
301	20241015	160200	1955590840	18820	18820	18820	18820	0
302	20241015	160100	1955590840	18820	18820	18820	18820	1918
303	20241015	160000	1955590840	18820	18820	18820	18820	0
304	20241015	155900	1955590840	18820	18820	18820	18820	0
305	20241015	155800	1955590840	18820	18820	18820	18820	0
306	20241015	155700	1955590840	18820	18820	18820	18820	0
307	20241015	155600	1955590840	18820	18820	18820	18820	0
308	20241015	155500	1955590840	18820	18820	18820	18820	0
309	20241015	155400	1955590840	18820	18820	18820	18820	0
310	20241015	155300	1955590840	18820	18820	18820	18820	0
311	20241015	155200	1955590840	18820	18820	18820	18820	0
312	20241015	155100	1955590840	18820	18820	18820	18820	0
313	20241015	155000	1955590840	18820	18820	18820	18820	0
314	20241015	154900	1955590840	18820	18820	18820	18820	0
315	20241015	154800	1955590840	18820	18820	18820	18820	0
316	20241015	154700	1955590840	18820	18820	18820	18820	0
317	20241015	154600	1955590840	18820	18820	18820	18820	0
318	20241015	154500	1955590840	18820	18820	18820	18820	0
319	20241015	154400	1955590840	18820	18820	18820	18820	0
320	20241015	154300	1955590840	18820	18820	18820	18820	0
321	20241015	154200	1955590840	18820	18820	18820	18820	0
322	20241015	154100	1955590840	18820	18820	18820	18820	0
323	20241015	154000	1955590840	18820	18820	18820	18820	0
324	20241015	153900	1955590840	18820	18820	18820	18820	0
325	20241015	153800	1955590840	18820	18820	18820	18820	0
326	20241015	153700	1955590840	18820	18820	18820	18820	0
327	20241015	153600	1955590840	18820	18820	18820	18820	0
328	20241015	153500	1955590840	18820	18820	18820	18820	0
329	20241015	153400	1955590840	18820	18820	18820	18820	0
330	20241015	153300	1955590840	18820	18820	18820	18820	0
331	20241015	153200	1955590840	18820	18820	18820	18820	0
332	20241015	153100	1955590840	18820	18820	18820	18820	1918
333	20241015	153000	1955590840	18820	18820	18820	18820	1918
334	20241015	152900	1919494080	18820	18820	18820	18820	0
335	20241015	152800	1919494080	18820	18820	18820	18820	0
336	20241015	152700	1919494080	18820	18820	18820	18820	0
337	20241015	152600	1919494080	18820	18820	18820	18820	0
338	20241015	152500	1919494080	18820	18820	18820	18820	0
339	20241015	152400	1919494080	18820	18820	18820	18820	0
340	20241015	152300	1919494080	18820	18820	18820	18820	0
341	20241015	152200	1919494080	18820	18820	18820	18820	0
342	20241015	152100	1919494080	18820	18820	18820	18820	0
343	20241015	152000	1919494080	18820	18820	18820	18820	0
344	20241015	151900	1919494080	18820	18810	18820	18810	156
345	20241015	151800	1916558560	18820	18820	18820	18810	18
346	20241015	151700	1916219960	18820	18810	18820	18810	19
347	20241015	151600	1915862410	18820	18810	18820	18810	86
348	20241015	151500	1914244640	18810	18820	18830	18810	253
349	20241015	151400	1909483470	18820	18820	18820	18820	1
350	20241015	151300	1909464650	18800	18800	18800	18790	83
351	20241015	151200	1907904310	18800	18800	18800	18800	27
352	20241015	151100	1907396710	18810	18810	18810	18810	114
353	20241015	151000	1905252370	18810	18820	18820	18800	470
354	20241015	150900	1896416150	18820	18830	18830	18820	28
355	20241015	150800	1895889170	18830	18810	18830	18800	613
356	20241015	150700	1884358650	18800	18800	18800	18800	64
357	20241015	150600	1883155450	18800	18810	18810	18800	99
358	20241015	150500	1881293810	18810	18800	18810	18790	260
359	20241015	150400	1876405720	18800	18790	18800	18790	36
360	20241015	150300	1875729270	18790	18790	18790	18790	3
361	20241015	150200	1875672900	18780	18780	18780	18780	136
362	20241015	150100	1873118820	18770	18770	18770	18770	4
363	20241015	150000	1873043740	18760	18760	18760	18760	1
364	20241015	145900	1873024980	18780	18770	18790	18760	270
365	20241015	145800	1867956150	18780	18790	18800	18760	805
366	20241015	145700	1852843050	18790	18800	18800	18790	11
367	20241015	145600	1852636260	18790	18790	18790	18790	3
368	20241015	145500	1852579890	18800	18790	18800	18790	102
369	20241015	145400	1850663290	18790	18790	18790	18790	99
370	20241015	145300	1848803080	18790	18790	18790	18780	122
371	20241015	145200	1846510750	18790	18790	18790	18790	11
372	20241015	145100	1846304060	18800	18790	18800	18770	446
373	20241015	145000	1837930100	18810	18810	18810	18810	19
374	20241015	144900	1837572710	18760	18760	18780	18760	228
375	20241015	144800	1833290980	18760	18820	18820	18760	3131
376	20241015	144700	1774445080	18820	18850	18850	18820	368
377	20241015	144600	1767515560	18850	18870	18870	18850	270
378	20241015	144500	1762421470	18840	18830	18840	18830	1538
379	20241015	144400	1733456590	18830	18820	18830	18820	37
380	20241015	144300	1732760090	18820	18820	18820	18810	61
381	20241015	144200	1731612530	18810	18810	18820	18810	366
382	20241015	144100	1724728040	18810	18820	18820	18810	113
383	20241015	144000	1722602200	18820	18820	18820	18820	183
384	20241015	143900	1719158140	18820	18860	18860	18800	4734
385	20241015	143800	1630054140	18860	18880	18880	18860	40
386	20241015	143700	1629299360	18860	18860	18860	18850	9
387	20241015	143600	1629129660	18870	18880	18880	18870	122
388	20241015	143500	1626827410	18890	18890	18890	18890	17
389	20241015	143400	1626506280	18890	18870	18890	18870	57
390	20241015	143300	1625430230	18850	18850	18850	18850	0
391	20241015	143200	1625430230	18850	18860	18870	18850	381
392	20241015	143100	1618245770	18870	18850	18870	18840	220
393	20241015	143000	1614096780	18840	18910	18910	18840	2438
394	20241015	142900	1568068380	18920	18920	18940	18910	33
395	20241015	142800	1567444040	18930	18920	18930	18920	20
396	20241015	142700	1567065470	18900	18910	18920	18900	32
397	20241015	142600	1566460640	18910	18910	18910	18910	19
398	20241015	142500	1566101350	18920	18910	18930	18910	376
399	20241015	142400	1558990690	18910	18920	18920	18910	81
400	20241015	142300	1557458270	18930	18930	18930	18930	0
401	20241015	142200	1557458270	18930	18920	18930	18920	31
402	20241015	142100	1556871570	18920	18920	18920	18920	56
403	20241015	142000	1555812050	18890	18890	18920	18890	57
404	20241015	141900	1554734770	18890	18880	18900	18880	28
405	20241015	141800	1554205850	18890	18880	18890	18880	42
406	20241015	141700	1553412570	18880	18880	18880	18880	3
407	20241015	141600	1553355930	18880	18900	18910	18880	1019
408	20241015	141500	1534111010	18900	18920	18930	18900	6
409	20241015	141400	1533997530	18900	18900	18900	18900	0
410	20241015	141300	1533997530	18900	18930	18930	18900	260
411	20241015	141200	1529078360	18920	18920	18920	18920	2
412	20241015	141100	1529040520	18920	18920	18920	18920	0
413	20241015	141000	1529040520	18920	18920	18930	18920	17
414	20241015	140900	1528718770	18900	18900	18900	18900	0
415	20241015	140800	1528718770	18900	18910	18910	18900	19
416	20241015	140700	1528359500	18920	18920	18920	18920	0
417	20241015	140600	1528359500	18920	18920	18920	18920	17
418	20241015	140500	1528037860	18930	18920	18930	18920	8
419	20241015	140400	1527886430	18910	18910	18920	18910	18
420	20241015	140300	1527546030	18900	18900	18900	18880	86
421	20241015	140200	1525921090	18880	18880	18880	18880	61
422	20241015	140100	1524769410	18880	18880	18880	18880	62
423	20241015	140000	1523598850	18890	18890	18900	18890	253
424	20241015	135900	1518819480	18900	18890	18900	18890	34
425	20241015	135800	1518177130	18890	18890	18890	18890	1
426	20241015	135700	1518158240	18910	18900	18910	18900	27
427	20241015	135600	1517647850	18910	18910	18910	18910	1
428	20241015	135500	1517628940	18910	18900	18910	18890	135
429	20241015	135400	1515078250	18900	18900	18900	18900	6
430	20241015	135300	1514964850	18890	18890	18890	18890	4
431	20241015	135200	1514889290	18900	18900	18900	18900	1
432	20241015	135100	1514870390	18920	18910	18920	18910	19
433	20241015	135000	1514510930	18900	18890	18900	18890	39
434	20241015	134900	1513773870	18880	18880	18880	18880	0
435	20241015	134800	1513773870	18880	18880	18890	18880	33
436	20241015	134700	1513150640	18880	18890	18890	18880	29
437	20241015	134600	1512603040	18890	18890	18890	18890	90
438	20241015	134500	1510902940	18900	18930	18940	18900	316
439	20241015	134400	1504924850	18930	18950	18950	18930	41
440	20241015	134300	1504148350	18950	18960	18960	18950	3
441	20241015	134200	1504091490	18960	18950	18960	18950	11
442	20241015	134100	1503882960	18960	18960	18960	18960	60
443	20241015	134000	1502745360	18960	18950	18960	18950	45
444	20241015	133900	1501892180	18950	18950	18950	18950	2
445	20241015	133800	1501854280	18950	18930	18950	18930	26
446	20241015	133700	1501361670	18930	18930	18940	18930	11
447	20241015	133600	1501153360	18930	18930	18930	18930	1
448	20241015	133500	1501134430	18940	18920	18940	18920	125
449	20241015	133400	1498769020	18930	18940	18940	18930	323
450	20241015	133300	1492654440	18940	18940	18940	18940	0
451	20241015	133200	1492654440	18940	18940	18950	18940	37
452	20241015	133100	1491953410	18940	18940	18940	18940	2
453	20241015	133000	1491915530	18950	18950	18950	18940	15
454	20241015	132900	1491631300	18950	18950	18950	18940	46
455	20241015	132800	1490759850	18950	18950	18950	18950	22
456	20241015	132700	1490342950	18940	18950	18950	18940	7
457	20241015	132600	1490210320	18950	18950	18950	18950	17
458	20241015	132500	1489888170	18950	18940	18950	18940	52
459	20241015	132400	1488903190	18940	18940	18940	18940	1
460	20241015	132300	1488884250	18950	18950	18950	18950	18
461	20241015	132200	1488543150	18950	18950	18950	18950	0
462	20241015	132100	1488543150	18950	18970	18970	18950	433
463	20241015	132000	1480337360	18980	18960	18980	18960	25
464	20241015	131900	1479862880	18960	18960	18960	18960	96
465	20241015	131800	1478042720	18960	19010	19010	18960	271
466	20241015	131700	1472896770	18990	19010	19010	18990	18
467	20241015	131600	1472554610	19000	19000	19000	19000	0
468	20241015	131500	1472554610	19000	19000	19000	19000	4
469	20241015	131400	1472478610	19000	19000	19000	19000	0
470	20241015	131300	1472478610	19000	18990	19000	18990	18
471	20241015	131200	1472136620	18980	18980	18980	18980	0
472	20241015	131100	1472136620	18980	18980	18980	18980	0
473	20241015	131000	1472136620	18980	18960	18980	18960	13
474	20241015	130900	1471889920	18980	18960	18980	18960	178
475	20241015	130800	1468513150	18960	18970	18970	18960	261
476	20241015	130700	1463564420	18970	18980	18980	18970	216
477	20241015	130600	1459464900	18970	19000	19000	18970	750
478	20241015	130500	1445233270	19030	19040	19050	19010	476
479	20241015	130400	1436177100	19050	19050	19050	19050	17
480	20241015	130300	1435853250	19050	19050	19050	19050	9
481	20241015	130200	1435681800	19040	19040	19040	19040	5
482	20241015	130100	1435586600	19050	19050	19050	19050	17
483	20241015	130000	1435262750	19050	19030	19050	19030	327
484	20241015	125900	1429036670	19040	19040	19040	19040	21
485	20241015	125800	1428636830	19040	19040	19040	19040	18
486	20241015	125700	1428294110	19040	19030	19040	19020	30
487	20241015	125600	1427723390	19040	19040	19040	19040	4
488	20241015	125500	1427647230	19040	19030	19040	19020	57
489	20241015	125400	1426562170	19030	19030	19030	19030	0
490	20241015	125300	1426562170	19030	19020	19030	19020	6
491	20241015	125200	1426448010	19030	19010	19030	19010	22
492	20241015	125100	1426029560	19030	19010	19030	19010	129
493	20241015	125000	1423576790	19030	19020	19030	19010	17
494	20241015	124900	1423253400	19030	19020	19030	19020	26
495	20241015	124800	1422758630	19020	19010	19030	19010	57
496	20241015	124700	1421674440	19000	19000	19000	19000	48
497	20241015	124600	1420762440	19000	19000	19000	19000	0
498	20241015	124500	1420762440	19000	19000	19000	18990	34
499	20241015	124400	1420116450	19000	19010	19010	19000	38
500	20241015	124300	1419394370	19010	19030	19030	19010	373
501	20241015	124200	1412299880	19040	19040	19040	19040	119
502	20241015	124100	1410034120	19040	19040	19040	19040	107
503	20241015	124000	1407996840	19040	19040	19040	19030	49
504	20241015	123900	1407063950	19050	19050	19050	19050	32
505	20241015	123800	1406454350	19050	19050	19050	19050	27
506	20241015	123700	1405940000	19050	19050	19060	19050	22
507	20241015	123600	1405520880	19040	19040	19050	19040	48
508	20241015	123500	1404606790	19040	19060	19060	19040	36
509	20241015	123400	1403920900	19050	19030	19050	19030	432
510	20241015	123300	1395693640	19030	18980	19030	18980	569
511	20241015	123200	1384891410	18990	19040	19040	18980	1104
512	20241015	123100	1363902120	19030	18990	19030	18990	854
513	20241015	123000	1347669520	18990	18990	18990	18990	71
514	20241015	122900	1346321230	18990	18990	18990	18990	4
515	20241015	122800	1346245270	18990	18990	19000	18990	30
516	20241015	122700	1345675540	18980	18970	18980	18970	15
517	20241015	122600	1345390900	18970	18960	18970	18960	17
518	20241015	122500	1345068440	18970	18960	18970	18960	18
519	20241015	122400	1344727000	18970	18970	18970	18970	27
520	20241015	122300	1344214810	18970	18970	18970	18970	6
521	20241015	122200	1344100990	18950	18950	18950	18950	79
522	20241015	122100	1342603940	18950	18980	18980	18950	221
523	20241015	122000	1338410850	18970	18960	18970	18960	181
524	20241015	121900	1334977290	18960	18960	18960	18960	29
525	20241015	121800	1334427450	18960	18960	18960	18960	3
526	20241015	121700	1334370570	18960	18960	18960	18960	25
527	20241015	121600	1333896570	18960	18960	18960	18960	7
528	20241015	121500	1333763850	18960	18960	18960	18960	23
529	20241015	121400	1333327770	18960	18960	18960	18950	42
530	20241015	121300	1332531640	18960	18960	18960	18960	8
531	20241015	121200	1332379960	18960	18960	18960	18960	37
532	20241015	121100	1331678440	18970	18970	18970	18950	73
533	20241015	121000	1330294630	18970	18970	18970	18950	18
534	20241015	120900	1329953210	18970	18970	18970	18970	4
535	20241015	120800	1329877330	18960	18960	18960	18950	46
536	20241015	120700	1329005400	18960	18960	18960	18960	7
537	20241015	120600	1328872680	18960	18970	18970	18960	6
538	20241015	120500	1328758910	18970	18950	18970	18950	42
539	20241015	120400	1327962190	18950	18970	18970	18950	235
540	20241015	120300	1323507200	18980	19010	19010	18980	35
541	20241015	120200	1322842540	19010	18990	19030	18990	550
542	20241015	120100	1312381420	18990	18980	18990	18970	54
543	20241015	120000	1311356600	18960	18930	18970	18930	458
544	20241015	115900	1302678290	18940	18940	18940	18940	35
545	20241015	115800	1302015390	18940	18940	18940	18940	36
546	20241015	115700	1301333550	18940	18940	18940	18940	15
547	20241015	115600	1301049450	18930	18930	18930	18930	100
548	20241015	115500	1299156450	18920	18920	18930	18920	19
549	20241015	115400	1298796820	18930	18930	18930	18930	4
550	20241015	115300	1298721100	18930	18930	18940	18930	102
551	20241015	115200	1296790140	18930	18930	18930	18930	7
552	20241015	115100	1296657630	18930	18930	18930	18930	13
553	20241015	115000	1296411540	18930	18930	18940	18930	91
554	20241015	114900	1294688770	18940	18950	18950	18930	47
555	20241015	114800	1293798770	18950	18950	18950	18950	12
556	20241015	114700	1293571370	18950	18940	18950	18940	10
557	20241015	114600	1293381900	18940	18940	18940	18940	36
558	20241015	114500	1292700060	18940	18950	18950	18930	15
559	20241015	114400	1292415920	18940	18950	18950	18930	46
560	20241015	114300	1291544440	18940	18930	18950	18930	7
561	20241015	114200	1291411850	18950	18930	18950	18930	4
562	20241015	114100	1291336070	18950	18930	18950	18930	24
563	20241015	114000	1290881580	18930	18940	18940	18920	42
564	20241015	113900	1290086340	18930	18930	18930	18930	1
565	20241015	113800	1290067410	18930	18950	18950	18910	36
566	20241015	113700	1289385420	18970	18860	18970	18860	300
567	20241015	113600	1283716680	18880	18840	18880	18840	630
568	20241015	113500	1271841330	18840	18840	18850	18840	8
569	20241015	113400	1271690550	18840	18840	18850	18840	364
570	20241015	113300	1264832590	18840	18850	18850	18840	435
571	20241015	113200	1256634890	18850	18870	18870	18850	408
572	20241015	113100	1248940500	18870	18870	18870	18870	69
573	20241015	113000	1247638470	18850	18870	18880	18850	278
574	20241015	112900	1242396990	18860	18860	18860	18860	193
575	20241015	112800	1238757010	18860	18850	18860	18850	416
576	20241015	112700	1230911360	18850	18860	18860	18850	178
577	20241015	112600	1227555960	18860	18860	18860	18850	353
578	20241015	112500	1220900820	18860	18860	18870	18860	242
579	20241015	112400	1216336590	18870	18870	18880	18870	153
580	20241015	112300	1213449400	18880	18880	18880	18880	55
581	20241015	112200	1212411000	18890	18890	18890	18890	9
582	20241015	112100	1212240990	18890	18890	18890	18890	46
583	20241015	112000	1211372050	18880	18880	18890	18880	232
584	20241015	111900	1206991830	18890	18890	18890	18890	9
585	20241015	111800	1206821820	18890	18900	18900	18880	189
586	20241015	111700	1203253050	18900	18880	18900	18880	185
587	20241015	111600	1199760210	18910	18870	18910	18870	54
588	20241015	111500	1198740530	18890	18860	18890	18860	287
589	20241015	111400	1193325180	18850	18850	18860	18850	211
590	20241015	111300	1189347810	18880	18880	18880	18880	16
591	20241015	111200	1189045730	18880	18880	18880	18860	215
592	20241015	111100	1184990090	18860	18860	18860	18860	309
593	20241015	111000	1179162350	18860	18890	18900	18860	398
594	20241015	110900	1171651120	18900	18900	18900	18900	28
595	20241015	110800	1171121920	18910	18880	18910	18880	184
596	20241015	110700	1167647950	18890	18910	18910	18890	363
597	20241015	110600	1160790860	18890	18910	18910	18890	874
598	20241015	110500	1144274500	18910	18940	18970	18910	401
599	20241015	110400	1136681640	18970	18930	18970	18930	459
600	20241015	110300	1127990440	18910	18900	18930	18890	566
601	20241015	110200	1117283730	18900	18880	18900	18880	258
602	20241015	110100	1112411630	18910	18890	18920	18870	184
603	20241015	110000	1108938380	18900	18880	18910	18870	158
604	20241015	105900	1105955230	18880	18880	18880	18880	191
605	20241015	105800	1102349150	18890	18890	18890	18890	21
606	20241015	105700	1101952460	18870	18890	18890	18870	215
607	20241015	105600	1097894410	18890	18870	18890	18870	199
608	20241015	105500	1094138940	18890	18870	18910	18870	25
609	20241015	105400	1093666880	18880	18890	18890	18880	170
610	20241015	105300	1090457270	18920	18900	18920	18880	208
611	20241015	105200	1086529790	18900	18890	18900	18890	99
612	20241015	105100	1084658950	18880	18860	18880	18860	248
613	20241015	105000	1079978570	18870	18850	18870	18850	376
614	20241015	104900	1072890620	18850	18870	18870	18850	317
615	20241015	104800	1066914410	18870	18890	18890	18870	416
616	20241015	104700	1059062290	18900	18900	18920	18880	1473
617	20241015	104600	1031236990	18900	18930	18930	18900	237
618	20241015	104500	1026755980	18930	18910	18930	18890	387
619	20241015	104400	1019435820	18910	18890	18910	18890	263
620	20241015	104300	1014466710	18890	18880	18890	18870	341
621	20241015	104200	1008026160	18890	18920	18920	18890	588
622	20241015	104100	996905500	18920	18920	18920	18920	27
623	20241015	104000	996394660	18920	18910	18920	18910	168
624	20241015	103900	993216120	18910	18910	18910	18910	168
625	20241015	103800	990039240	18920	18920	18920	18920	37
626	20241015	103700	989339200	18920	18910	18920	18900	31
627	20241015	103600	988753070	18910	18910	18910	18910	167
628	20241015	103500	985595100	18920	18890	18920	18890	548
629	20241015	103400	975232750	18900	18890	18910	18880	351
630	20241015	103300	968595910	18900	18900	18900	18890	24
631	20241015	103200	968142390	18900	18890	18900	18890	27
632	20241015	103100	967632190	18870	18870	18870	18870	19
633	20241015	103000	967273660	18870	18860	18890	18860	78
634	20241015	102900	965801080	18880	18880	18880	18870	341
635	20241015	102800	959366130	18880	18880	18880	18880	43
636	20241015	102700	958554290	18840	18840	18840	18840	19
637	20241015	102600	958196330	18840	18870	18870	18840	206
638	20241015	102500	954312720	18870	18870	18870	18850	180
639	20241015	102400	950917800	18870	18910	18910	18850	41
640	20241015	102300	950144310	18920	18930	18930	18920	112
641	20241015	102200	948025250	18930	18970	18970	18880	3119
642	20241015	102100	889080870	18980	18980	18980	18980	1
643	20241015	102000	889061890	19010	18990	19010	18980	38
644	20241015	101900	888340170	19000	18920	19000	18910	382
645	20241015	101800	881109440	18920	18940	18940	18800	2983
646	20241015	101700	824886250	18930	18910	18950	18910	440
647	20241015	101600	816562010	18920	18880	18920	18880	220
648	20241015	101500	812408330	18880	18850	18880	18850	12
649	20241015	101400	812182070	18860	18860	18890	18860	1698
650	20241015	101300	780133170	18840	18870	18870	18840	120
651	20241015	101200	777868800	18870	18850	18870	18850	373
652	20241015	101100	770833030	18850	18840	18850	18840	10
653	20241015	101000	770644540	18830	18850	18850	18830	818
654	20241015	100900	755229580	18850	18860	18860	18850	61
655	20241015	100800	754079630	18860	18880	18880	18860	266
656	20241015	100700	749060530	18890	18960	18960	18890	3744
657	20241015	100600	678219790	18950	18960	18960	18930	139
658	20241015	100500	675586670	18960	18950	18960	18950	59
659	20241015	100400	674468040	18950	18950	18960	18950	20
660	20241015	100300	674089030	18940	18960	18960	18940	6
661	20241015	100200	673975320	18950	18950	18950	18930	120
662	20241015	100100	671703280	18960	19010	19010	18950	188
663	20241015	100000	668137380	18990	18980	19020	18980	7
664	20241015	095900	668004440	18990	19020	19020	18990	118
665	20241015	095800	665763590	19020	18960	19020	18960	119
666	20241015	095700	663505280	18940	18900	18940	18900	488
667	20241015	095600	654273790	18900	18880	18900	18880	234
668	20241015	095500	649852280	18860	18860	18860	18840	51
669	20241015	095400	648890440	18860	18870	18880	18840	823
670	20241015	095300	633376720	18880	18880	18890	18880	37
671	20241015	095200	632678150	18890	18900	18900	18890	324
672	20241015	095100	626556340	18900	18910	18920	18900	43
673	20241015	095000	625743070	18920	18840	18920	18840	149
674	20241015	094900	622929680	18870	18840	18870	18840	30
675	20241015	094800	622364390	18840	18820	18840	18810	250
676	20241015	094700	617659180	18830	18840	18840	18810	185
677	20241015	094600	614176640	18840	18870	18870	18840	667
678	20241015	094500	601605870	18870	18850	18920	18850	1056
679	20241015	094400	581671200	18880	18940	18940	18860	3514
680	20241015	094300	515232580	18940	18970	18970	18940	341
681	20241015	094200	508769770	18960	18950	18970	18950	21
682	20241015	094100	508371610	18950	19110	19110	18950	269
683	20241015	094000	503269470	18950	18920	18950	18920	1059
684	20241015	093900	483215670	18930	18940	18940	18920	128
685	20241015	093800	480793190	18940	18940	18940	18940	5
686	20241015	093700	480698490	18940	18930	18940	18930	18
687	20241015	093600	480357710	18930	18970	18970	18930	223
688	20241015	093500	476133720	18970	18950	18970	18950	12
689	20241015	093400	475906100	18950	18970	18980	18950	1041
690	20241015	093300	456171310	18980	19000	19000	18980	195
691	20241015	093200	452468880	19000	19020	19030	19000	638
692	20241015	093100	440343750	19020	19010	19020	19010	61
693	20241015	093000	439183630	19010	19010	19010	19000	159
694	20241015	092900	436162040	18970	19050	19050	18970	5014
695	20241015	092800	340840480	19060	19050	19060	19050	126
696	20241015	092700	338439680	19050	19050	19050	19050	114
697	20241015	092600	336267980	19070	19070	19090	19050	72
698	20241015	092500	334895090	19070	19090	19100	19060	103
699	20241015	092400	332930390	19080	19080	19080	19080	1
700	20241015	092300	332911310	19110	19080	19150	19070	513
701	20241015	092200	323121250	19050	19080	19080	19030	2051
702	20241015	092100	284063330	19090	19110	19120	19080	606
703	20241015	092000	272488620	19100	19140	19140	19100	581
704	20241015	091900	261374760	19150	19150	19150	19150	416
705	20241015	091800	253408360	19150	19140	19150	19140	93
706	20241015	091700	251628230	19170	19180	19200	19160	49
707	20241015	091600	250687880	19160	19200	19200	19130	242
708	20241015	091500	246050620	19150	19170	19250	19130	1508
709	20241015	091400	217170060	19170	19180	19190	19150	3676
710	20241015	091300	146751900	19180	19210	19210	19180	1301
711	20241015	091200	121793800	19220	19210	19240	19210	362
712	20241015	091100	114839030	19190	19190	19190	19190	211
713	20241015	091000	110789940	19200	19200	19220	19190	323
714	20241015	090900	104586140	19210	19200	19220	19200	146
715	20241015	090800	101782660	19250	19260	19260	19240	666
716	20241015	090700	88963460	19290	19320	19320	19290	265
717	20241015	090600	83849260	19340	19340	19340	19340	92
718	20241015	090500	82069980	19320	19330	19360	19320	904
719	20241015	090400	64600020	19360	19330	19370	19330	1345
720	20241015	090300	38582950	19270	19330	19330	19270	239
721	20241015	090200	33972360	19330	19310	19330	19300	691
722	20241015	090100	20633400	19320	19320	19320	19320	100
723	20241015	090000	18701400	19320	19150	19320	19140	976