KissMeData/226320/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204700	439255560	12240	12240	12240	12240	1388
3	20241017	204600	439255560	12240	12240	12240	12240	0
4	20241017	204500	439255560	12240	12240	12240	12240	0
5	20241017	204400	439255560	12240	12240	12240	12240	0
6	20241017	204300	439255560	12240	12240	12240	12240	0
7	20241017	204200	439255560	12240	12240	12240	12240	0
8	20241017	204100	439255560	12240	12240	12240	12240	0
9	20241017	204000	439255560	12240	12240	12240	12240	0
10	20241017	203900	439255560	12240	12240	12240	12240	0
11	20241017	203800	439255560	12240	12240	12240	12240	0
12	20241017	203700	439255560	12240	12240	12240	12240	0
13	20241017	203600	439255560	12240	12240	12240	12240	0
14	20241017	203500	439255560	12240	12240	12240	12240	0
15	20241017	203400	439255560	12240	12240	12240	12240	0
16	20241017	203300	439255560	12240	12240	12240	12240	0
17	20241017	203200	439255560	12240	12240	12240	12240	0
18	20241017	203100	439255560	12240	12240	12240	12240	0
19	20241017	203000	439255560	12240	12240	12240	12240	0
20	20241017	202900	439255560	12240	12240	12240	12240	0
21	20241017	202800	439255560	12240	12240	12240	12240	0
22	20241017	202700	439255560	12240	12240	12240	12240	0
23	20241017	202600	439255560	12240	12240	12240	12240	0
24	20241017	202500	439255560	12240	12240	12240	12240	0
25	20241017	202400	439255560	12240	12240	12240	12240	0
26	20241017	202300	439255560	12240	12240	12240	12240	0
27	20241017	202200	439255560	12240	12240	12240	12240	0
28	20241017	202100	439255560	12240	12240	12240	12240	0
29	20241017	202000	439255560	12240	12240	12240	12240	0
30	20241017	201900	439255560	12240	12240	12240	12240	0
31	20241017	201800	439255560	12240	12240	12240	12240	0
32	20241017	201700	439255560	12240	12240	12240	12240	1388
33	20241017	201600	439255560	12240	12240	12240	12240	0
34	20241017	201500	439255560	12240	12240	12240	12240	0
35	20241017	201400	439255560	12240	12240	12240	12240	0
36	20241017	201300	439255560	12240	12240	12240	12240	0
37	20241017	201200	439255560	12240	12240	12240	12240	0
38	20241017	201100	439255560	12240	12240	12240	12240	0
39	20241017	201000	439255560	12240	12240	12240	12240	0
40	20241017	200900	439255560	12240	12240	12240	12240	0
41	20241017	200800	439255560	12240	12240	12240	12240	0
42	20241017	200700	439255560	12240	12240	12240	12240	0
43	20241017	200600	439255560	12240	12240	12240	12240	0
44	20241017	200500	439255560	12240	12240	12240	12240	0
45	20241017	200400	439255560	12240	12240	12240	12240	0
46	20241017	200300	439255560	12240	12240	12240	12240	0
47	20241017	200200	439255560	12240	12240	12240	12240	0
48	20241017	200100	439255560	12240	12240	12240	12240	0
49	20241017	200000	439255560	12240	12240	12240	12240	0
50	20241017	195900	439255560	12240	12240	12240	12240	0
51	20241017	195800	439255560	12240	12240	12240	12240	0
52	20241017	195700	439255560	12240	12240	12240	12240	0
53	20241017	195600	439255560	12240	12240	12240	12240	0
54	20241017	195500	439255560	12240	12240	12240	12240	0
55	20241017	195400	439255560	12240	12240	12240	12240	0
56	20241017	195300	439255560	12240	12240	12240	12240	0
57	20241017	195200	439255560	12240	12240	12240	12240	0
58	20241017	195100	439255560	12240	12240	12240	12240	0
59	20241017	195000	439255560	12240	12240	12240	12240	0
60	20241017	194900	439255560	12240	12240	12240	12240	0
61	20241017	194800	439255560	12240	12240	12240	12240	0
62	20241017	194700	439255560	12240	12240	12240	12240	1388
63	20241017	194600	439255560	12240	12240	12240	12240	0
64	20241017	194500	439255560	12240	12240	12240	12240	0
65	20241017	194400	439255560	12240	12240	12240	12240	0
66	20241017	194300	439255560	12240	12240	12240	12240	0
67	20241017	194200	439255560	12240	12240	12240	12240	0
68	20241017	194100	439255560	12240	12240	12240	12240	0
69	20241017	194000	439255560	12240	12240	12240	12240	0
70	20241017	193900	439255560	12240	12240	12240	12240	0
71	20241017	193800	439255560	12240	12240	12240	12240	0
72	20241017	193700	439255560	12240	12240	12240	12240	0
73	20241017	193600	439255560	12240	12240	12240	12240	0
74	20241017	193500	439255560	12240	12240	12240	12240	0
75	20241017	193400	439255560	12240	12240	12240	12240	0
76	20241017	193300	439255560	12240	12240	12240	12240	0
77	20241017	193200	439255560	12240	12240	12240	12240	0
78	20241017	193100	439255560	12240	12240	12240	12240	0
79	20241017	193000	439255560	12240	12240	12240	12240	0
80	20241017	192900	439255560	12240	12240	12240	12240	0
81	20241017	192800	439255560	12240	12240	12240	12240	0
82	20241017	192700	439255560	12240	12240	12240	12240	0
83	20241017	192600	439255560	12240	12240	12240	12240	0
84	20241017	192500	439255560	12240	12240	12240	12240	0
85	20241017	192400	439255560	12240	12240	12240	12240	0
86	20241017	192300	439255560	12240	12240	12240	12240	0
87	20241017	192200	439255560	12240	12240	12240	12240	0
88	20241017	192100	439255560	12240	12240	12240	12240	0
89	20241017	192000	439255560	12240	12240	12240	12240	0
90	20241017	191900	439255560	12240	12240	12240	12240	0
91	20241017	191800	439255560	12240	12240	12240	12240	0
92	20241017	191700	439255560	12240	12240	12240	12240	1388
93	20241017	191600	439255560	12240	12240	12240	12240	0
94	20241017	191500	439255560	12240	12240	12240	12240	0
95	20241017	191400	439255560	12240	12240	12240	12240	0
96	20241017	191300	439255560	12240	12240	12240	12240	0
97	20241017	191200	439255560	12240	12240	12240	12240	0
98	20241017	191100	439255560	12240	12240	12240	12240	0
99	20241017	191000	439255560	12240	12240	12240	12240	0
100	20241017	190900	439255560	12240	12240	12240	12240	0
101	20241017	190800	439255560	12240	12240	12240	12240	0
102	20241017	190700	439255560	12240	12240	12240	12240	0
103	20241017	190600	439255560	12240	12240	12240	12240	0
104	20241017	190500	439255560	12240	12240	12240	12240	0
105	20241017	190400	439255560	12240	12240	12240	12240	0
106	20241017	190300	439255560	12240	12240	12240	12240	0
107	20241017	190200	439255560	12240	12240	12240	12240	0
108	20241017	190100	439255560	12240	12240	12240	12240	0
109	20241017	190000	439255560	12240	12240	12240	12240	0
110	20241017	185900	439255560	12240	12240	12240	12240	0
111	20241017	185800	439255560	12240	12240	12240	12240	0
112	20241017	185700	439255560	12240	12240	12240	12240	0
113	20241017	185600	439255560	12240	12240	12240	12240	0
114	20241017	185500	439255560	12240	12240	12240	12240	0
115	20241017	185400	439255560	12240	12240	12240	12240	0
116	20241017	185300	439255560	12240	12240	12240	12240	0
117	20241017	185200	439255560	12240	12240	12240	12240	0
118	20241017	185100	439255560	12240	12240	12240	12240	0
119	20241017	185000	439255560	12240	12240	12240	12240	0
120	20241017	184900	439255560	12240	12240	12240	12240	0
121	20241017	184800	439255560	12240	12240	12240	12240	0
122	20241017	184700	439255560	12240	12240	12240	12240	1388
123	20241017	184600	439255560	12240	12240	12240	12240	0
124	20241017	184500	439255560	12240	12240	12240	12240	0
125	20241017	184400	439255560	12240	12240	12240	12240	0
126	20241017	184300	439255560	12240	12240	12240	12240	0
127	20241017	184200	439255560	12240	12240	12240	12240	0
128	20241017	184100	439255560	12240	12240	12240	12240	0
129	20241017	184000	439255560	12240	12240	12240	12240	0
130	20241017	183900	439255560	12240	12240	12240	12240	0
131	20241017	183800	439255560	12240	12240	12240	12240	0
132	20241017	183700	439255560	12240	12240	12240	12240	0
133	20241017	183600	439255560	12240	12240	12240	12240	0
134	20241017	183500	439255560	12240	12240	12240	12240	0
135	20241017	183400	439255560	12240	12240	12240	12240	0
136	20241017	183300	439255560	12240	12240	12240	12240	0
137	20241017	183200	439255560	12240	12240	12240	12240	0
138	20241017	183100	439255560	12240	12240	12240	12240	0
139	20241017	183000	439255560	12240	12240	12240	12240	0
140	20241017	182900	439255560	12240	12240	12240	12240	0
141	20241017	182800	439255560	12240	12240	12240	12240	0
142	20241017	182700	439255560	12240	12240	12240	12240	0
143	20241017	182600	439255560	12240	12240	12240	12240	0
144	20241017	182500	439255560	12240	12240	12240	12240	0
145	20241017	182400	439255560	12240	12240	12240	12240	0
146	20241017	182300	439255560	12240	12240	12240	12240	0
147	20241017	182200	439255560	12240	12240	12240	12240	0
148	20241017	182100	439255560	12240	12240	12240	12240	0
149	20241017	182000	439255560	12240	12240	12240	12240	0
150	20241017	181900	439255560	12240	12240	12240	12240	0
151	20241017	181800	439255560	12240	12240	12240	12240	0
152	20241017	181700	439255560	12240	12240	12240	12240	1388
153	20241017	181600	439255560	12240	12240	12240	12240	0
154	20241017	181500	439255560	12240	12240	12240	12240	0
155	20241017	181400	439255560	12240	12240	12240	12240	0
156	20241017	181300	439255560	12240	12240	12240	12240	0
157	20241017	181200	439255560	12240	12240	12240	12240	0
158	20241017	181100	439255560	12240	12240	12240	12240	0
159	20241017	181000	439255560	12240	12240	12240	12240	0
160	20241017	180900	439255560	12240	12240	12240	12240	0
161	20241017	180800	439255560	12240	12240	12240	12240	0
162	20241017	180700	439255560	12240	12240	12240	12240	0
163	20241017	180600	439255560	12240	12240	12240	12240	0
164	20241017	180500	439255560	12240	12240	12240	12240	0
165	20241017	180400	439255560	12240	12240	12240	12240	0
166	20241017	180300	439255560	12240	12240	12240	12240	0
167	20241017	180200	439255560	12240	12240	12240	12240	0
168	20241017	180100	439255560	12240	12240	12240	12240	0
169	20241017	180000	439255560	12240	12240	12240	12240	0
170	20241017	175900	439255560	12240	12240	12240	12240	0
171	20241017	175800	439255560	12240	12240	12240	12240	0
172	20241017	175700	439255560	12240	12240	12240	12240	0
173	20241017	175600	439255560	12240	12240	12240	12240	0
174	20241017	175500	439255560	12240	12240	12240	12240	0
175	20241017	175400	439255560	12240	12240	12240	12240	0
176	20241017	175300	439255560	12240	12240	12240	12240	0
177	20241017	175200	439255560	12240	12240	12240	12240	0
178	20241017	175100	439255560	12240	12240	12240	12240	0
179	20241017	175000	439255560	12240	12240	12240	12240	0
180	20241017	174900	439255560	12240	12240	12240	12240	0
181	20241017	174800	439255560	12240	12240	12240	12240	0
182	20241017	174700	439255560	12240	12240	12240	12240	1388
183	20241017	174600	439255560	12240	12240	12240	12240	0
184	20241017	174500	439255560	12240	12240	12240	12240	0
185	20241017	174400	439255560	12240	12240	12240	12240	0
186	20241017	174300	439255560	12240	12240	12240	12240	0
187	20241017	174200	439255560	12240	12240	12240	12240	0
188	20241017	174100	439255560	12240	12240	12240	12240	0
189	20241017	174000	439255560	12240	12240	12240	12240	0
190	20241017	173900	439255560	12240	12240	12240	12240	0
191	20241017	173800	439255560	12240	12240	12240	12240	0
192	20241017	173700	439255560	12240	12240	12240	12240	0
193	20241017	173600	439255560	12240	12240	12240	12240	0
194	20241017	173500	439255560	12240	12240	12240	12240	0
195	20241017	173400	439255560	12240	12240	12240	12240	0
196	20241017	173300	439255560	12240	12240	12240	12240	0
197	20241017	173200	439255560	12240	12240	12240	12240	0
198	20241017	173100	439255560	12240	12240	12240	12240	0
199	20241017	173000	439255560	12240	12240	12240	12240	0
200	20241017	172900	439255560	12240	12240	12240	12240	0
201	20241017	172800	439255560	12240	12240	12240	12240	0
202	20241017	172700	439255560	12240	12240	12240	12240	0
203	20241017	172600	439255560	12240	12240	12240	12240	0
204	20241017	172500	439255560	12240	12240	12240	12240	0
205	20241017	172400	439255560	12240	12240	12240	12240	0
206	20241017	172300	439255560	12240	12240	12240	12240	0
207	20241017	172200	439255560	12240	12240	12240	12240	0
208	20241017	172100	439255560	12240	12240	12240	12240	0
209	20241017	172000	439255560	12240	12240	12240	12240	0
210	20241017	171900	439255560	12240	12240	12240	12240	0
211	20241017	171800	439255560	12240	12240	12240	12240	0
212	20241017	171700	439255560	12240	12240	12240	12240	1388
213	20241017	171600	439255560	12240	12240	12240	12240	0
214	20241017	171500	439255560	12240	12240	12240	12240	0
215	20241017	171400	439255560	12240	12240	12240	12240	0
216	20241017	171300	439255560	12240	12240	12240	12240	0
217	20241017	171200	439255560	12240	12240	12240	12240	0
218	20241017	171100	439255560	12240	12240	12240	12240	0
219	20241017	171000	439255560	12240	12240	12240	12240	0
220	20241017	170900	439255560	12240	12240	12240	12240	0
221	20241017	170800	439255560	12240	12240	12240	12240	0
222	20241017	170700	439255560	12240	12240	12240	12240	0
223	20241017	170600	439255560	12240	12240	12240	12240	0
224	20241017	170500	439255560	12240	12240	12240	12240	0
225	20241017	170400	439255560	12240	12240	12240	12240	0
226	20241017	170300	439255560	12240	12240	12240	12240	0
227	20241017	170200	439255560	12240	12240	12240	12240	0
228	20241017	170100	439255560	12240	12240	12240	12240	0
229	20241017	170000	439255560	12240	12240	12240	12240	0
230	20241017	165900	439255560	12240	12240	12240	12240	0
231	20241017	165800	439255560	12240	12240	12240	12240	0
232	20241017	165700	439255560	12240	12240	12240	12240	0
233	20241017	165600	439255560	12240	12240	12240	12240	0
234	20241017	165500	439255560	12240	12240	12240	12240	0
235	20241017	165400	439255560	12240	12240	12240	12240	0
236	20241017	165300	439255560	12240	12240	12240	12240	0
237	20241017	165200	439255560	12240	12240	12240	12240	0
238	20241017	165100	439255560	12240	12240	12240	12240	0
239	20241017	165000	439255560	12240	12240	12240	12240	0
240	20241017	164900	439255560	12240	12240	12240	12240	0
241	20241017	164800	439255560	12240	12240	12240	12240	0
242	20241017	164700	439255560	12240	12240	12240	12240	1388
243	20241017	164600	439255560	12240	12240	12240	12240	0
244	20241017	164500	439255560	12240	12240	12240	12240	0
245	20241017	164400	439255560	12240	12240	12240	12240	0
246	20241017	164300	439255560	12240	12240	12240	12240	0
247	20241017	164200	439255560	12240	12240	12240	12240	0
248	20241017	164100	439255560	12240	12240	12240	12240	0
249	20241017	164000	439255560	12240	12240	12240	12240	0
250	20241017	163900	439255560	12240	12240	12240	12240	0
251	20241017	163800	439255560	12240	12240	12240	12240	0
252	20241017	163700	439255560	12240	12240	12240	12240	0
253	20241017	163600	439255560	12240	12240	12240	12240	0
254	20241017	163500	439255560	12240	12240	12240	12240	0
255	20241017	163400	439255560	12240	12240	12240	12240	0
256	20241017	163300	439255560	12240	12240	12240	12240	0
257	20241017	163200	439255560	12240	12240	12240	12240	0
258	20241017	163100	439255560	12240	12240	12240	12240	0
259	20241017	163000	439255560	12240	12240	12240	12240	0
260	20241017	162900	439255560	12240	12240	12240	12240	0
261	20241017	162800	439255560	12240	12240	12240	12240	0
262	20241017	162700	439255560	12240	12240	12240	12240	0
263	20241017	162600	439255560	12240	12240	12240	12240	0
264	20241017	162500	439255560	12240	12240	12240	12240	0
265	20241017	162400	439255560	12240	12240	12240	12240	0
266	20241017	162300	439255560	12240	12240	12240	12240	0
267	20241017	162200	439255560	12240	12240	12240	12240	0
268	20241017	162100	439255560	12240	12240	12240	12240	0
269	20241017	162000	439255560	12240	12240	12240	12240	0
270	20241017	161900	439255560	12240	12240	12240	12240	0
271	20241017	161800	439255560	12240	12240	12240	12240	0
272	20241017	161700	439255560	12240	12240	12240	12240	1388
273	20241017	161600	439255560	12240	12240	12240	12240	0
274	20241017	161500	439255560	12240	12240	12240	12240	0
275	20241017	161400	439255560	12240	12240	12240	12240	0
276	20241017	161300	439255560	12240	12240	12240	12240	0
277	20241017	161200	439255560	12240	12240	12240	12240	0
278	20241017	161100	439255560	12240	12240	12240	12240	0
279	20241017	161000	439255560	12240	12240	12240	12240	0
280	20241017	160900	439255560	12240	12240	12240	12240	0
281	20241017	160800	439255560	12240	12240	12240	12240	0
282	20241017	160700	439255560	12240	12240	12240	12240	0
283	20241017	160600	439255560	12240	12240	12240	12240	0
284	20241017	160500	439255560	12240	12240	12240	12240	0
285	20241017	160400	439255560	12240	12240	12240	12240	0
286	20241017	160300	439255560	12240	12240	12240	12240	0
287	20241017	160200	439255560	12240	12240	12240	12240	0
288	20241017	160100	439255560	12240	12240	12240	12240	0
289	20241017	160000	439255560	12240	12240	12240	12240	0
290	20241017	155900	439255560	12240	12240	12240	12240	0
291	20241017	155800	439255560	12240	12240	12240	12240	0
292	20241017	155700	439255560	12240	12240	12240	12240	0
293	20241017	155600	439255560	12240	12240	12240	12240	0
294	20241017	155500	439255560	12240	12240	12240	12240	0
295	20241017	155400	439255560	12240	12240	12240	12240	0
296	20241017	155300	439255560	12240	12240	12240	12240	0
297	20241017	155200	439255560	12240	12240	12240	12240	0
298	20241017	155100	439255560	12240	12240	12240	12240	0
299	20241017	155000	439255560	12240	12240	12240	12240	0
300	20241017	154900	439255560	12240	12240	12240	12240	0
301	20241017	154800	439255560	12240	12240	12240	12240	0
302	20241017	154700	439255560	12240	12240	12240	12240	1388
303	20241017	154600	439255560	12240	12240	12240	12240	0
304	20241017	154500	439255560	12240	12240	12240	12240	0
305	20241017	154400	439255560	12240	12240	12240	12240	0
306	20241017	154300	439255560	12240	12240	12240	12240	0
307	20241017	154200	439255560	12240	12240	12240	12240	0
308	20241017	154100	439255560	12240	12240	12240	12240	0
309	20241017	154000	439255560	12240	12240	12240	12240	0
310	20241017	153900	439255560	12240	12240	12240	12240	0
311	20241017	153800	439255560	12240	12240	12240	12240	0
312	20241017	153700	439255560	12240	12240	12240	12240	0
313	20241017	153600	439255560	12240	12240	12240	12240	0
314	20241017	153500	439255560	12240	12240	12240	12240	0
315	20241017	153400	439255560	12240	12240	12240	12240	0
316	20241017	153300	439255560	12240	12240	12240	12240	0
317	20241017	153200	439255560	12240	12240	12240	12240	0
318	20241017	153100	439255560	12240	12240	12240	12240	0
319	20241017	153000	439255560	12240	12240	12240	12240	1388
320	20241017	152900	422266440	12150	12150	12150	12150	0
321	20241017	152800	422266440	12150	12150	12150	12150	0
322	20241017	152700	422266440	12150	12150	12150	12150	0
323	20241017	152600	422266440	12150	12150	12150	12150	0
324	20241017	152500	422266440	12150	12150	12150	12150	0
325	20241017	152400	422266440	12150	12150	12150	12150	0
326	20241017	152300	422266440	12150	12150	12150	12150	0
327	20241017	152200	422266440	12150	12150	12150	12150	0
328	20241017	152100	422266440	12150	12150	12150	12150	0
329	20241017	152000	422266440	12150	12150	12150	12150	0
330	20241017	151900	422266440	12150	12210	12220	12150	164
331	20241017	151800	420269110	12220	12220	12220	12220	239
332	20241017	151700	417348530	12130	12220	12220	12130	764
333	20241017	151600	408014160	12210	12210	12210	12210	144
334	20241017	151500	406255920	12120	12120	12120	12120	103
335	20241017	151400	405007560	12120	12120	12120	12120	5
336	20241017	151300	404946960	12120	12120	12120	12120	0
337	20241017	151200	404946960	12120	12120	12120	12120	4
338	20241017	151100	404898480	12120	12120	12120	12120	0
339	20241017	151000	404898480	12120	12200	12200	12120	5
340	20241017	150900	404837800	12200	12200	12200	12200	24
341	20241017	150800	404545000	12200	12200	12200	12200	0
342	20241017	150700	404545000	12200	12200	12200	12200	8
343	20241017	150600	404447400	12200	12200	12200	12200	16
344	20241017	150500	404252200	12200	12190	12200	12190	20
345	20241017	150400	404008260	12200	12200	12200	12200	13
346	20241017	150300	403849660	12210	12190	12210	12190	42
347	20241017	150200	403337360	12040	12200	12200	12000	584
348	20241017	150100	396303050	12210	12210	12210	12210	1
349	20241017	150000	396290840	12210	12200	12210	12200	13
350	20241017	145900	396132210	12210	12210	12210	12210	8
351	20241017	145800	396034530	12190	12190	12190	12190	0
352	20241017	145700	396034530	12190	12200	12200	12190	186
353	20241017	145600	393766810	12200	12200	12200	12200	0
354	20241017	145500	393766810	12200	12200	12200	12200	0
355	20241017	145400	393766810	12200	12190	12200	12190	550
356	20241017	145300	387057980	12190	12190	12190	12190	0
357	20241017	145200	387057980	12190	12150	12190	12150	88
358	20241017	145100	385987540	12100	12180	12180	12100	208
359	20241017	145000	383463620	12180	12180	12180	12180	9
360	20241017	144900	383354000	12240	12230	12240	12150	234
361	20241017	144800	380492710	12150	12170	12170	12150	25
362	20241017	144700	380188680	12200	12200	12200	12200	67
363	20241017	144600	379371280	12230	12230	12230	12230	0
364	20241017	144500	379371280	12230	12260	12260	12230	68
365	20241017	144400	378539050	12240	12250	12270	12240	86
366	20241017	144300	377485650	12240	12240	12240	12240	0
367	20241017	144200	377485650	12240	12230	12240	12230	36
368	20241017	144100	377045060	12230	12230	12230	12230	137
369	20241017	144000	375369550	12240	12240	12240	12240	0
370	20241017	143900	375369550	12240	12240	12240	12230	55
371	20241017	143800	374696400	12230	12230	12230	12230	5
372	20241017	143700	374635250	12230	12240	12240	12230	20
373	20241017	143600	374390490	12240	12240	12240	12240	0
374	20241017	143500	374390490	12240	12240	12240	12240	82
375	20241017	143400	373386810	12200	12200	12200	12200	0
376	20241017	143300	373386810	12200	12230	12230	12200	57
377	20241017	143200	372689790	12210	12220	12220	12210	3
378	20241017	143100	372653150	12220	12250	12250	12220	11
379	20241017	143000	372518430	12180	12180	12180	12180	0
380	20241017	142900	372518430	12180	12170	12180	12170	31
381	20241017	142800	372141010	12180	12120	12180	12120	124
382	20241017	142700	370632450	12120	12170	12180	12100	236
383	20241017	142600	367763820	12170	12290	12290	11650	3678
384	20241017	142500	323580970	12290	12280	12290	12280	18
385	20241017	142400	323359760	12290	12290	12290	12290	0
386	20241017	142300	323359760	12290	12290	12290	12290	508
387	20241017	142200	317116440	12260	12250	12260	12250	83
388	20241017	142100	316098940	12250	12250	12250	12250	82
389	20241017	142000	315094440	12260	12260	12260	12260	6
390	20241017	141900	315020880	12290	12290	12290	12290	0
391	20241017	141800	315020880	12290	12290	12290	12290	5
392	20241017	141700	314959430	12290	12290	12290	12290	3
393	20241017	141600	314922560	12300	12300	12300	12300	6
394	20241017	141500	314848760	12300	12300	12300	12300	1
395	20241017	141400	314836460	12290	12290	12290	12290	0
396	20241017	141300	314836460	12290	12290	12290	12290	25
397	20241017	141200	314529210	12290	12290	12290	12290	0
398	20241017	141100	314529210	12290	12290	12290	12290	0
399	20241017	141000	314529210	12290	12290	12290	12290	4
400	20241017	140900	314480050	12290	12290	12290	12290	104
401	20241017	140800	313201890	12290	12290	12290	12290	1
402	20241017	140700	313189600	12260	12260	12260	12260	0
403	20241017	140600	313189600	12260	12260	12260	12260	0
404	20241017	140500	313189600	12260	12260	12260	12260	0
405	20241017	140400	313189600	12260	12260	12260	12260	0
406	20241017	140300	313189600	12260	12260	12260	12260	0
407	20241017	140200	313189600	12260	12260	12260	12260	24
408	20241017	140100	312895360	12290	12280	12290	12280	31
409	20241017	140000	312514430	12290	12290	12290	12290	12
410	20241017	135900	312366950	12270	12270	12270	12270	0
411	20241017	135800	312366950	12270	12270	12270	12270	0
412	20241017	135700	312366950	12270	12270	12270	12270	0
413	20241017	135600	312366950	12270	12270	12270	12270	0
414	20241017	135500	312366950	12270	12270	12270	12270	45
415	20241017	135400	311814800	12270	12270	12270	12270	12
416	20241017	135300	311667560	12300	12300	12300	12300	0
417	20241017	135200	311667560	12300	12300	12300	12300	0
418	20241017	135100	311667560	12300	12300	12300	12300	0
419	20241017	135000	311667560	12300	12300	12300	12300	0
420	20241017	134900	311667560	12300	12300	12300	12300	106
421	20241017	134800	310363760	12310	12310	12310	12310	6
422	20241017	134700	310289900	12310	12320	12320	12310	19
423	20241017	134600	310055970	12320	12320	12320	12320	6
424	20241017	134500	309982050	12320	12320	12320	12320	0
425	20241017	134400	309982050	12320	12320	12320	12320	0
426	20241017	134300	309982050	12320	12320	12320	12320	16
427	20241017	134200	309784930	12320	12320	12320	12320	8
428	20241017	134100	309686370	12320	12320	12320	12320	43
429	20241017	134000	309156610	12320	12320	12320	12320	33
430	20241017	133900	308750050	12320	12320	12320	12320	2
431	20241017	133800	308725410	12330	12330	12330	12330	299
432	20241017	133700	305038740	12340	12340	12340	12340	0
433	20241017	133600	305038740	12340	12330	12340	12330	176
434	20241017	133500	302868630	12330	12330	12330	12330	0
435	20241017	133400	302868630	12330	12320	12330	12320	20
436	20241017	133300	302622100	12320	12330	12330	12320	15
437	20241017	133200	302437230	12320	12340	12340	12320	833
438	20241017	133100	292166470	12340	12330	12340	12320	339
439	20241017	133000	287986700	12330	12320	12330	12320	31
440	20241017	132900	287604650	12320	12310	12320	12310	216
441	20241017	132800	284944010	12310	12310	12310	12310	0
442	20241017	132700	284944010	12310	12310	12310	12310	2
443	20241017	132600	284919390	12320	12320	12320	12320	0
444	20241017	132500	284919390	12320	12330	12330	12320	12
445	20241017	132400	284771530	12320	12320	12330	12320	98
446	20241017	132300	283564080	12320	12320	12320	12320	5
447	20241017	132200	283502480	12330	12330	12330	12330	0
448	20241017	132100	283502480	12330	12330	12330	12330	112
449	20241017	132000	282121520	12330	12330	12330	12330	0
450	20241017	131900	282121520	12330	12330	12330	12330	0
451	20241017	131800	282121520	12330	12340	12340	12330	24
452	20241017	131700	281825520	12330	12330	12330	12330	10
453	20241017	131600	281702220	12330	12330	12330	12330	58
454	20241017	131500	280987080	12320	12330	12330	12320	21
455	20241017	131400	280728160	12330	12330	12330	12320	26
456	20241017	131300	280407630	12330	12330	12330	12320	14
457	20241017	131200	280235020	12330	12320	12330	12320	38
458	20241017	131100	279766770	12320	12310	12320	12300	24
459	20241017	131000	279471350	12310	12310	12310	12310	14
460	20241017	130900	279299010	12320	12320	12320	12320	3
461	20241017	130800	279262050	12320	12320	12320	12320	38
462	20241017	130700	278793890	12330	12330	12330	12330	8
463	20241017	130600	278695250	12330	12320	12330	12320	26
464	20241017	130500	278374730	12320	12320	12320	12320	8
465	20241017	130400	278276170	12310	12310	12310	12310	0
466	20241017	130300	278276170	12310	12310	12310	12310	4
467	20241017	130200	278226930	12320	12280	12330	12280	511
468	20241017	130100	271940420	12280	12260	12280	12260	126
469	20241017	130000	270393400	12250	12250	12250	12250	85
470	20241017	125900	269352150	12250	12250	12250	12250	655
471	20241017	125800	261328400	12250	12270	12270	12250	99
472	20241017	125700	260114620	12270	12270	12270	12270	0
473	20241017	125600	260114620	12270	12270	12270	12270	32
474	20241017	125500	259721980	12270	12250	12270	12250	18
475	20241017	125400	259501300	12250	12250	12250	12250	2
476	20241017	125300	259476800	12250	12250	12250	12250	0
477	20241017	125200	259476800	12250	12250	12250	12250	2
478	20241017	125100	259452300	12240	12260	12260	12240	9
479	20241017	125000	259342020	12270	12270	12270	12270	2
480	20241017	124900	259317480	12250	12250	12250	12250	2
481	20241017	124800	259292980	12250	12260	12260	12250	8
482	20241017	124700	259194920	12260	12270	12270	12260	28
483	20241017	124600	258851630	12280	12240	12280	12240	341
484	20241017	124500	254671960	12200	12200	12200	12200	0
485	20241017	124400	254671960	12200	12200	12200	12200	1
486	20241017	124300	254659760	12200	12240	12240	12200	158
487	20241017	124200	252727490	12240	12240	12240	12240	25
488	20241017	124100	252421490	12240	12240	12240	12240	4
489	20241017	124000	252372530	12240	12240	12250	12210	46
490	20241017	123900	251810110	12240	12240	12240	12240	20
491	20241017	123800	251565310	12250	12250	12250	12250	3
492	20241017	123700	251528560	12250	12250	12250	12250	92
493	20241017	123600	250401560	12250	12250	12250	12250	220
494	20241017	123500	247706560	12250	12210	12250	12210	100
495	20241017	123400	246483900	12200	12200	12200	12200	0
496	20241017	123300	246483900	12200	12200	12200	12200	126
497	20241017	123200	244946700	12200	12200	12200	12200	0
498	20241017	123100	244946700	12200	12200	12200	12200	34
499	20241017	123000	244531900	12200	12200	12200	12200	0
500	20241017	122900	244531900	12200	12200	12200	12200	1
501	20241017	122800	244519700	12190	12190	12190	12190	0
502	20241017	122700	244519700	12190	12210	12210	12190	2
503	20241017	122600	244495300	12220	12220	12220	12220	0
504	20241017	122500	244495300	12220	12220	12220	12220	0
505	20241017	122400	244495300	12220	12220	12220	12220	0
506	20241017	122300	244495300	12220	12220	12220	12220	0
507	20241017	122200	244495300	12220	12220	12220	12220	1
508	20241017	122100	244483080	12180	12180	12180	12180	0
509	20241017	122000	244483080	12180	12180	12180	12180	10
510	20241017	121900	244361280	12180	12180	12180	12180	7
511	20241017	121800	244276020	12180	12180	12180	12180	0
512	20241017	121700	244276020	12180	12180	12180	12180	0
513	20241017	121600	244276020	12180	12180	12180	12180	0
514	20241017	121500	244276020	12180	12180	12180	12180	0
515	20241017	121400	244276020	12180	12180	12180	12180	0
516	20241017	121300	244276020	12180	12180	12180	12180	0
517	20241017	121200	244276020	12180	12180	12180	12180	100
518	20241017	121100	243058020	12220	12220	12220	12220	24
519	20241017	121000	242764740	12220	12220	12220	12220	0
520	20241017	120900	242764740	12220	12220	12220	12220	8
521	20241017	120800	242666980	12220	12220	12220	12220	0
522	20241017	120700	242666980	12220	12220	12220	12220	0
523	20241017	120600	242666980	12220	12220	12220	12220	174
524	20241017	120500	240540700	12210	12200	12210	12200	239
525	20241017	120400	237623690	12180	12180	12180	12180	149
526	20241017	120300	235808870	12180	12170	12180	12170	75
527	20241017	120200	234896070	12170	12170	12170	12170	0
528	20241017	120100	234896070	12170	12170	12170	12170	3
529	20241017	120000	234859560	12170	12170	12170	12170	0
530	20241017	115900	234859560	12170	12170	12170	12170	0
531	20241017	115800	234859560	12170	12170	12170	12170	0
532	20241017	115700	234859560	12170	12170	12170	12170	0
533	20241017	115600	234859560	12170	12170	12170	12170	0
534	20241017	115500	234859560	12170	12170	12170	12170	1
535	20241017	115400	234847390	12170	12170	12170	12170	13
536	20241017	115300	234689180	12170	12110	12170	12110	8
537	20241017	115200	234592060	12110	12170	12170	12110	115
538	20241017	115100	233197900	12180	12180	12180	12180	0
539	20241017	115000	233197900	12180	12180	12180	12180	0
540	20241017	114900	233197900	12180	12180	12180	12180	2
541	20241017	114800	233173540	12180	12180	12180	12180	0
542	20241017	114700	233173540	12180	12180	12180	12180	0
543	20241017	114600	233173540	12180	12180	12180	12180	0
544	20241017	114500	233173540	12180	12180	12180	12180	2
545	20241017	114400	233149180	12180	12180	12180	12180	0
546	20241017	114300	233149180	12180	12180	12180	12180	5
547	20241017	114200	233088280	12180	12180	12180	12180	0
548	20241017	114100	233088280	12180	12180	12180	12180	34
549	20241017	114000	232674160	12180	12180	12180	12180	0
550	20241017	113900	232674160	12180	12180	12180	12180	0
551	20241017	113800	232674160	12180	12180	12180	12180	0
552	20241017	113700	232674160	12180	12180	12180	12180	0
553	20241017	113600	232674160	12180	12180	12180	12180	10
554	20241017	113500	232552360	12190	12190	12190	12190	0
555	20241017	113400	232552360	12190	12190	12190	12190	0
556	20241017	113300	232552360	12190	12190	12190	12190	30
557	20241017	113200	232186660	12190	12190	12190	12190	0
558	20241017	113100	232186660	12190	12190	12190	12190	0
559	20241017	113000	232186660	12190	12190	12190	12190	0
560	20241017	112900	232186660	12190	12190	12190	12180	11
561	20241017	112800	232052650	12190	12190	12190	12190	126
562	20241017	112700	230516710	12190	12190	12190	12190	31
563	20241017	112600	230138820	12190	12190	12190	12190	0
564	20241017	112500	230138820	12190	12190	12190	12190	480
565	20241017	112400	224287620	12190	12190	12190	12190	0
566	20241017	112300	224287620	12190	12190	12190	12190	100
567	20241017	112200	223068620	12190	12190	12190	12190	9
568	20241017	112100	222958910	12180	12180	12180	12180	0
569	20241017	112000	222958910	12180	12180	12180	12180	0
570	20241017	111900	222958910	12180	12180	12180	12180	0
571	20241017	111800	222958910	12180	12180	12180	12180	0
572	20241017	111700	222958910	12180	12180	12180	12180	2
573	20241017	111600	222934550	12180	12180	12180	12180	0
574	20241017	111500	222934550	12180	12180	12180	12180	8
575	20241017	111400	222837110	12180	12180	12180	12180	0
576	20241017	111300	222837110	12180	12180	12180	12180	0
577	20241017	111200	222837110	12180	12180	12180	12180	0
578	20241017	111100	222837110	12180	12180	12180	12180	0
579	20241017	111000	222837110	12180	12180	12180	12180	0
580	20241017	110900	222837110	12180	12180	12180	12180	0
581	20241017	110800	222837110	12180	12180	12180	12180	0
582	20241017	110700	222837110	12180	12180	12180	12180	2
583	20241017	110600	222812750	12180	12180	12180	12180	12
584	20241017	110500	222666590	12190	12190	12190	12190	5
585	20241017	110400	222605640	12190	12190	12190	12190	65
586	20241017	110300	221813290	12180	12180	12180	12180	16
587	20241017	110200	221618410	12180	12180	12180	12180	43
588	20241017	110100	221094670	12190	12190	12190	12190	0
589	20241017	110000	221094670	12190	12200	12200	12190	4
590	20241017	105900	221045900	12200	12170	12200	12170	6
591	20241017	105800	220972740	12080	12200	12200	12080	255
592	20241017	105700	217888100	12200	12190	12200	12190	9
593	20241017	105600	217778310	12150	12200	12200	12150	168
594	20241017	105500	215736130	12150	12150	12150	12150	0
595	20241017	105400	215736130	12150	12150	12150	12150	0
596	20241017	105300	215736130	12150	12150	12150	12150	0
597	20241017	105200	215736130	12150	12150	12150	12150	0
598	20241017	105100	215736130	12150	12150	12150	12150	0
599	20241017	105000	215736130	12150	12150	12150	12150	0
600	20241017	104900	215736130	12150	12150	12150	12150	0
601	20241017	104800	215736130	12150	12150	12150	12150	0
602	20241017	104700	215736130	12150	12150	12150	12150	0
603	20241017	104600	215736130	12150	12150	12150	12150	0
604	20241017	104500	215736130	12150	12150	12150	12150	1
605	20241017	104400	215723980	12150	12150	12150	12150	0
606	20241017	104300	215723980	12150	12150	12150	12150	30
607	20241017	104200	215359480	12150	12150	12150	12150	2
608	20241017	104100	215335180	12150	12150	12150	12150	81
609	20241017	104000	214351030	12200	12200	12200	12200	36
610	20241017	103900	213911830	12200	12190	12200	12190	49
611	20241017	103800	213314510	12190	12190	12190	12190	0
612	20241017	103700	213314510	12190	12190	12190	12190	0
613	20241017	103600	213314510	12190	12190	12190	12190	2
614	20241017	103500	213290130	12200	12200	12200	12200	8
615	20241017	103400	213192530	12200	12200	12200	12200	114
616	20241017	103300	211801730	12200	12170	12200	12170	13
617	20241017	103200	211643310	12170	12170	12190	12170	162
618	20241017	103100	209670810	12160	12140	12160	12140	2
619	20241017	103000	209646510	12120	12120	12120	12120	0
620	20241017	102900	209646510	12120	12120	12120	12120	0
621	20241017	102800	209646510	12120	12160	12160	12120	178
622	20241017	102700	207486250	12160	12160	12160	12160	145
623	20241017	102600	205723050	12210	12210	12210	12210	0
624	20241017	102500	205723050	12210	12210	12210	12210	0
625	20241017	102400	205723050	12210	12210	12210	12210	0
626	20241017	102300	205723050	12210	12210	12210	12210	278
627	20241017	102200	202328670	12210	12210	12210	12210	0
628	20241017	102100	202328670	12210	12210	12210	12210	0
629	20241017	102000	202328670	12210	12210	12210	12210	81
630	20241017	101900	201339660	12200	12200	12200	12200	0
631	20241017	101800	201339660	12200	12200	12200	12200	100
632	20241017	101700	200119660	12160	12160	12160	12160	160
633	20241017	101600	198174060	12160	12160	12160	12160	0
634	20241017	101500	198174060	12160	12160	12160	12160	10
635	20241017	101400	198052460	12160	12160	12160	12160	195
636	20241017	101300	195681260	12160	12160	12160	12160	1
637	20241017	101200	195669100	12200	12190	12200	12160	101
638	20241017	101100	194440400	12200	12200	12200	12200	2
639	20241017	101000	194416000	12200	12200	12200	12200	10
640	20241017	100900	194294000	12210	12210	12210	12210	0
641	20241017	100800	194294000	12210	12210	12210	12210	0
642	20241017	100700	194294000	12210	12210	12210	12210	0
643	20241017	100600	194294000	12210	12210	12210	12210	20
644	20241017	100500	194049800	12210	12210	12210	12200	7
645	20241017	100400	193964360	12210	12210	12210	12210	0
646	20241017	100300	193964360	12210	12210	12210	12200	38
647	20241017	100200	193500390	12210	12210	12210	12210	8
648	20241017	100100	193402710	12180	12180	12180	12180	0
649	20241017	100000	193402710	12180	12180	12180	12180	101
650	20241017	095900	192172530	12180	12180	12180	12180	0
651	20241017	095800	192172530	12180	12180	12180	12180	0
652	20241017	095700	192172530	12180	12180	12180	12180	4
653	20241017	095600	192123810	12180	12180	12180	12180	0
654	20241017	095500	192123810	12180	12180	12180	12180	0
655	20241017	095400	192123810	12180	12220	12220	12180	171
656	20241017	095300	190040990	12180	12230	12230	12180	100
657	20241017	095200	188822430	12240	12240	12240	12240	7
658	20241017	095100	188736750	12230	12230	12230	12230	0
659	20241017	095000	188736750	12230	12230	12230	12230	1
660	20241017	094900	188724520	12230	12230	12230	12230	2
661	20241017	094800	188700060	12240	12240	12240	12240	2
662	20241017	094700	188675580	12250	12250	12250	12250	5
663	20241017	094600	188614330	12250	12260	12260	12250	3
664	20241017	094500	188577570	12260	12260	12260	12260	4
665	20241017	094400	188528530	12220	12220	12220	12220	65
666	20241017	094300	187734230	12210	12190	12210	12190	315
667	20241017	094200	183891770	12180	12270	12270	12040	1496
668	20241017	094100	165775540	12300	12300	12300	12300	14
669	20241017	094000	165603340	12300	12300	12300	12300	91
670	20241017	093900	164484040	12290	12270	12290	12270	75
671	20241017	093800	163562940	12280	12290	12290	12280	566
672	20241017	093700	156612160	12290	12230	12290	12230	13
673	20241017	093600	156452910	12230	12230	12230	12230	0
674	20241017	093500	156452910	12230	12250	12250	12230	82
675	20241017	093400	155449750	12250	12270	12270	12250	236
676	20241017	093300	152557080	12290	12290	12290	12290	0
677	20241017	093200	152557080	12290	12270	12290	12270	213
678	20241017	093100	149942690	12300	12300	12300	12300	0
679	20241017	093000	149942690	12300	12290	12300	12290	13
680	20241017	092900	149782910	12290	12290	12290	12290	8
681	20241017	092800	149684590	12290	12320	12320	12290	170
682	20241017	092700	147593260	12320	12300	12320	12300	34
683	20241017	092600	147174880	12320	12300	12320	12300	26
684	20241017	092500	146855020	12300	12360	12360	12300	82
685	20241017	092400	145844760	12360	12370	12370	12360	131
686	20241017	092300	144225360	12370	12330	12430	12330	722
687	20241017	092200	135285740	12270	12270	12380	12270	2670
688	20241017	092100	102459920	12270	12170	12280	12150	4627
689	20241017	092000	45981970	12150	12120	12150	12120	483
690	20241017	091900	40120030	12120	12120	12130	12120	321
691	20241017	091800	36229270	12120	12120	12120	12120	0
692	20241017	091700	36229270	12120	12110	12120	12110	165
693	20241017	091600	34229480	12100	12100	12110	12100	37
694	20241017	091500	33781730	12110	12110	12110	12040	409
695	20241017	091400	28833230	12110	12050	12110	12050	719
696	20241017	091300	20163520	12050	12050	12050	12050	0
697	20241017	091200	20163520	12050	12050	12050	12050	11
698	20241017	091100	20030970	12050	12000	12050	12000	125
699	20241017	091000	18529870	12000	11990	12000	11990	104
700	20241017	090900	17281950	12000	12000	12000	12000	1
701	20241017	090800	17269950	12000	12000	12000	12000	48
702	20241017	090700	16693950	12000	12000	12000	12000	112
703	20241017	090600	15349950	12000	12000	12000	12000	46
704	20241017	090500	14797950	12000	12000	12010	12000	1082
705	20241017	090400	1813910	12000	12000	12000	12000	0
706	20241017	090300	1813910	12000	12000	12000	12000	5
707	20241017	090200	1753910	11950	11950	11950	11950	1
708	20241017	090100	1741960	11910	11920	11920	11910	113
709	20241017	090000	396000	12000	12000	12000	12000	33