KissMeData/226320/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204900	314066310	12210	12210	12210	12210	248
3	20241018	204800	314066310	12210	12210	12210	12210	0
4	20241018	204700	314066310	12210	12210	12210	12210	0
5	20241018	204600	314066310	12210	12210	12210	12210	0
6	20241018	204500	314066310	12210	12210	12210	12210	0
7	20241018	204400	314066310	12210	12210	12210	12210	0
8	20241018	204300	314066310	12210	12210	12210	12210	0
9	20241018	204200	314066310	12210	12210	12210	12210	0
10	20241018	204100	314066310	12210	12210	12210	12210	0
11	20241018	204000	314066310	12210	12210	12210	12210	0
12	20241018	203900	314066310	12210	12210	12210	12210	0
13	20241018	203800	314066310	12210	12210	12210	12210	0
14	20241018	203700	314066310	12210	12210	12210	12210	0
15	20241018	203600	314066310	12210	12210	12210	12210	0
16	20241018	203500	314066310	12210	12210	12210	12210	0
17	20241018	203400	314066310	12210	12210	12210	12210	0
18	20241018	203300	314066310	12210	12210	12210	12210	0
19	20241018	203200	314066310	12210	12210	12210	12210	0
20	20241018	203100	314066310	12210	12210	12210	12210	0
21	20241018	203000	314066310	12210	12210	12210	12210	0
22	20241018	202900	314066310	12210	12210	12210	12210	0
23	20241018	202800	314066310	12210	12210	12210	12210	0
24	20241018	202700	314066310	12210	12210	12210	12210	0
25	20241018	202600	314066310	12210	12210	12210	12210	0
26	20241018	202500	314066310	12210	12210	12210	12210	0
27	20241018	202400	314066310	12210	12210	12210	12210	0
28	20241018	202300	314066310	12210	12210	12210	12210	0
29	20241018	202200	314066310	12210	12210	12210	12210	0
30	20241018	202100	314066310	12210	12210	12210	12210	0
31	20241018	202000	314066310	12210	12210	12210	12210	0
32	20241018	201900	314066310	12210	12210	12210	12210	248
33	20241018	201800	314066310	12210	12210	12210	12210	0
34	20241018	201700	314066310	12210	12210	12210	12210	0
35	20241018	201600	314066310	12210	12210	12210	12210	0
36	20241018	201500	314066310	12210	12210	12210	12210	0
37	20241018	201400	314066310	12210	12210	12210	12210	0
38	20241018	201300	314066310	12210	12210	12210	12210	0
39	20241018	201200	314066310	12210	12210	12210	12210	0
40	20241018	201100	314066310	12210	12210	12210	12210	0
41	20241018	201000	314066310	12210	12210	12210	12210	0
42	20241018	200900	314066310	12210	12210	12210	12210	0
43	20241018	200800	314066310	12210	12210	12210	12210	0
44	20241018	200700	314066310	12210	12210	12210	12210	0
45	20241018	200600	314066310	12210	12210	12210	12210	0
46	20241018	200500	314066310	12210	12210	12210	12210	0
47	20241018	200400	314066310	12210	12210	12210	12210	0
48	20241018	200300	314066310	12210	12210	12210	12210	0
49	20241018	200200	314066310	12210	12210	12210	12210	0
50	20241018	200100	314066310	12210	12210	12210	12210	0
51	20241018	200000	314066310	12210	12210	12210	12210	0
52	20241018	195900	314066310	12210	12210	12210	12210	0
53	20241018	195800	314066310	12210	12210	12210	12210	0
54	20241018	195700	314066310	12210	12210	12210	12210	0
55	20241018	195600	314066310	12210	12210	12210	12210	0
56	20241018	195500	314066310	12210	12210	12210	12210	0
57	20241018	195400	314066310	12210	12210	12210	12210	0
58	20241018	195300	314066310	12210	12210	12210	12210	0
59	20241018	195200	314066310	12210	12210	12210	12210	0
60	20241018	195100	314066310	12210	12210	12210	12210	0
61	20241018	195000	314066310	12210	12210	12210	12210	0
62	20241018	194900	314066310	12210	12210	12210	12210	248
63	20241018	194800	314066310	12210	12210	12210	12210	0
64	20241018	194700	314066310	12210	12210	12210	12210	0
65	20241018	194600	314066310	12210	12210	12210	12210	0
66	20241018	194500	314066310	12210	12210	12210	12210	0
67	20241018	194400	314066310	12210	12210	12210	12210	0
68	20241018	194300	314066310	12210	12210	12210	12210	0
69	20241018	194200	314066310	12210	12210	12210	12210	0
70	20241018	194100	314066310	12210	12210	12210	12210	0
71	20241018	194000	314066310	12210	12210	12210	12210	0
72	20241018	193900	314066310	12210	12210	12210	12210	0
73	20241018	193800	314066310	12210	12210	12210	12210	0
74	20241018	193700	314066310	12210	12210	12210	12210	0
75	20241018	193600	314066310	12210	12210	12210	12210	0
76	20241018	193500	314066310	12210	12210	12210	12210	0
77	20241018	193400	314066310	12210	12210	12210	12210	0
78	20241018	193300	314066310	12210	12210	12210	12210	0
79	20241018	193200	314066310	12210	12210	12210	12210	0
80	20241018	193100	314066310	12210	12210	12210	12210	0
81	20241018	193000	314066310	12210	12210	12210	12210	0
82	20241018	192900	314066310	12210	12210	12210	12210	0
83	20241018	192800	314066310	12210	12210	12210	12210	0
84	20241018	192700	314066310	12210	12210	12210	12210	0
85	20241018	192600	314066310	12210	12210	12210	12210	0
86	20241018	192500	314066310	12210	12210	12210	12210	0
87	20241018	192400	314066310	12210	12210	12210	12210	0
88	20241018	192300	314066310	12210	12210	12210	12210	0
89	20241018	192200	314066310	12210	12210	12210	12210	0
90	20241018	192100	314066310	12210	12210	12210	12210	0
91	20241018	192000	314066310	12210	12210	12210	12210	0
92	20241018	191900	314066310	12210	12210	12210	12210	248
93	20241018	191800	314066310	12210	12210	12210	12210	0
94	20241018	191700	314066310	12210	12210	12210	12210	0
95	20241018	191600	314066310	12210	12210	12210	12210	0
96	20241018	191500	314066310	12210	12210	12210	12210	0
97	20241018	191400	314066310	12210	12210	12210	12210	0
98	20241018	191300	314066310	12210	12210	12210	12210	0
99	20241018	191200	314066310	12210	12210	12210	12210	0
100	20241018	191100	314066310	12210	12210	12210	12210	0
101	20241018	191000	314066310	12210	12210	12210	12210	0
102	20241018	190900	314066310	12210	12210	12210	12210	0
103	20241018	190800	314066310	12210	12210	12210	12210	0
104	20241018	190700	314066310	12210	12210	12210	12210	0
105	20241018	190600	314066310	12210	12210	12210	12210	0
106	20241018	190500	314066310	12210	12210	12210	12210	0
107	20241018	190400	314066310	12210	12210	12210	12210	0
108	20241018	190300	314066310	12210	12210	12210	12210	0
109	20241018	190200	314066310	12210	12210	12210	12210	0
110	20241018	190100	314066310	12210	12210	12210	12210	0
111	20241018	190000	314066310	12210	12210	12210	12210	0
112	20241018	185900	314066310	12210	12210	12210	12210	0
113	20241018	185800	314066310	12210	12210	12210	12210	0
114	20241018	185700	314066310	12210	12210	12210	12210	0
115	20241018	185600	314066310	12210	12210	12210	12210	0
116	20241018	185500	314066310	12210	12210	12210	12210	0
117	20241018	185400	314066310	12210	12210	12210	12210	0
118	20241018	185300	314066310	12210	12210	12210	12210	0
119	20241018	185200	314066310	12210	12210	12210	12210	0
120	20241018	185100	314066310	12210	12210	12210	12210	0
121	20241018	185000	314066310	12210	12210	12210	12210	0
122	20241018	184900	314066310	12210	12210	12210	12210	248
123	20241018	184800	314066310	12210	12210	12210	12210	0
124	20241018	184700	314066310	12210	12210	12210	12210	0
125	20241018	184600	314066310	12210	12210	12210	12210	0
126	20241018	184500	314066310	12210	12210	12210	12210	0
127	20241018	184400	314066310	12210	12210	12210	12210	0
128	20241018	184300	314066310	12210	12210	12210	12210	0
129	20241018	184200	314066310	12210	12210	12210	12210	0
130	20241018	184100	314066310	12210	12210	12210	12210	0
131	20241018	184000	314066310	12210	12210	12210	12210	0
132	20241018	183900	314066310	12210	12210	12210	12210	0
133	20241018	183800	314066310	12210	12210	12210	12210	0
134	20241018	183700	314066310	12210	12210	12210	12210	0
135	20241018	183600	314066310	12210	12210	12210	12210	0
136	20241018	183500	314066310	12210	12210	12210	12210	0
137	20241018	183400	314066310	12210	12210	12210	12210	0
138	20241018	183300	314066310	12210	12210	12210	12210	0
139	20241018	183200	314066310	12210	12210	12210	12210	0
140	20241018	183100	314066310	12210	12210	12210	12210	0
141	20241018	183000	314066310	12210	12210	12210	12210	0
142	20241018	182900	314066310	12210	12210	12210	12210	0
143	20241018	182800	314066310	12210	12210	12210	12210	0
144	20241018	182700	314066310	12210	12210	12210	12210	0
145	20241018	182600	314066310	12210	12210	12210	12210	0
146	20241018	182500	314066310	12210	12210	12210	12210	0
147	20241018	182400	314066310	12210	12210	12210	12210	0
148	20241018	182300	314066310	12210	12210	12210	12210	0
149	20241018	182200	314066310	12210	12210	12210	12210	0
150	20241018	182100	314066310	12210	12210	12210	12210	0
151	20241018	182000	314066310	12210	12210	12210	12210	0
152	20241018	181900	314066310	12210	12210	12210	12210	248
153	20241018	181800	314066310	12210	12210	12210	12210	0
154	20241018	181700	314066310	12210	12210	12210	12210	0
155	20241018	181600	314066310	12210	12210	12210	12210	0
156	20241018	181500	314066310	12210	12210	12210	12210	0
157	20241018	181400	314066310	12210	12210	12210	12210	0
158	20241018	181300	314066310	12210	12210	12210	12210	0
159	20241018	181200	314066310	12210	12210	12210	12210	0
160	20241018	181100	314066310	12210	12210	12210	12210	0
161	20241018	181000	314066310	12210	12210	12210	12210	0
162	20241018	180900	314066310	12210	12210	12210	12210	0
163	20241018	180800	314066310	12210	12210	12210	12210	0
164	20241018	180700	314066310	12210	12210	12210	12210	0
165	20241018	180600	314066310	12210	12210	12210	12210	0
166	20241018	180500	314066310	12210	12210	12210	12210	0
167	20241018	180400	314066310	12210	12210	12210	12210	0
168	20241018	180300	314066310	12210	12210	12210	12210	0
169	20241018	180200	314066310	12210	12210	12210	12210	0
170	20241018	180100	314066310	12210	12210	12210	12210	0
171	20241018	180000	314066310	12210	12210	12210	12210	0
172	20241018	175900	314066310	12210	12210	12210	12210	0
173	20241018	175800	314066310	12210	12210	12210	12210	0
174	20241018	175700	314066310	12210	12210	12210	12210	0
175	20241018	175600	314066310	12210	12210	12210	12210	0
176	20241018	175500	314066310	12210	12210	12210	12210	0
177	20241018	175400	314066310	12210	12210	12210	12210	0
178	20241018	175300	314066310	12210	12210	12210	12210	0
179	20241018	175200	314066310	12210	12210	12210	12210	0
180	20241018	175100	314066310	12210	12210	12210	12210	0
181	20241018	175000	314066310	12210	12210	12210	12210	0
182	20241018	174900	314066310	12210	12210	12210	12210	248
183	20241018	174800	314066310	12210	12210	12210	12210	0
184	20241018	174700	314066310	12210	12210	12210	12210	0
185	20241018	174600	314066310	12210	12210	12210	12210	0
186	20241018	174500	314066310	12210	12210	12210	12210	0
187	20241018	174400	314066310	12210	12210	12210	12210	0
188	20241018	174300	314066310	12210	12210	12210	12210	0
189	20241018	174200	314066310	12210	12210	12210	12210	0
190	20241018	174100	314066310	12210	12210	12210	12210	0
191	20241018	174000	314066310	12210	12210	12210	12210	0
192	20241018	173900	314066310	12210	12210	12210	12210	0
193	20241018	173800	314066310	12210	12210	12210	12210	0
194	20241018	173700	314066310	12210	12210	12210	12210	0
195	20241018	173600	314066310	12210	12210	12210	12210	0
196	20241018	173500	314066310	12210	12210	12210	12210	0
197	20241018	173400	314066310	12210	12210	12210	12210	0
198	20241018	173300	314066310	12210	12210	12210	12210	0
199	20241018	173200	314066310	12210	12210	12210	12210	0
200	20241018	173100	314066310	12210	12210	12210	12210	0
201	20241018	173000	314066310	12210	12210	12210	12210	0
202	20241018	172900	314066310	12210	12210	12210	12210	0
203	20241018	172800	314066310	12210	12210	12210	12210	0
204	20241018	172700	314066310	12210	12210	12210	12210	0
205	20241018	172600	314066310	12210	12210	12210	12210	0
206	20241018	172500	314066310	12210	12210	12210	12210	0
207	20241018	172400	314066310	12210	12210	12210	12210	0
208	20241018	172300	314066310	12210	12210	12210	12210	0
209	20241018	172200	314066310	12210	12210	12210	12210	0
210	20241018	172100	314066310	12210	12210	12210	12210	0
211	20241018	172000	314066310	12210	12210	12210	12210	0
212	20241018	171900	314066310	12210	12210	12210	12210	248
213	20241018	171800	314066310	12210	12210	12210	12210	0
214	20241018	171700	314066310	12210	12210	12210	12210	0
215	20241018	171600	314066310	12210	12210	12210	12210	0
216	20241018	171500	314066310	12210	12210	12210	12210	0
217	20241018	171400	314066310	12210	12210	12210	12210	0
218	20241018	171300	314066310	12210	12210	12210	12210	0
219	20241018	171200	314066310	12210	12210	12210	12210	0
220	20241018	171100	314066310	12210	12210	12210	12210	0
221	20241018	171000	314066310	12210	12210	12210	12210	0
222	20241018	170900	314066310	12210	12210	12210	12210	0
223	20241018	170800	314066310	12210	12210	12210	12210	0
224	20241018	170700	314066310	12210	12210	12210	12210	0
225	20241018	170600	314066310	12210	12210	12210	12210	0
226	20241018	170500	314066310	12210	12210	12210	12210	0
227	20241018	170400	314066310	12210	12210	12210	12210	0
228	20241018	170300	314066310	12210	12210	12210	12210	0
229	20241018	170200	314066310	12210	12210	12210	12210	0
230	20241018	170100	314066310	12210	12210	12210	12210	0
231	20241018	170000	314066310	12210	12210	12210	12210	0
232	20241018	165900	314066310	12210	12210	12210	12210	0
233	20241018	165800	314066310	12210	12210	12210	12210	0
234	20241018	165700	314066310	12210	12210	12210	12210	0
235	20241018	165600	314066310	12210	12210	12210	12210	0
236	20241018	165500	314066310	12210	12210	12210	12210	0
237	20241018	165400	314066310	12210	12210	12210	12210	0
238	20241018	165300	314066310	12210	12210	12210	12210	0
239	20241018	165200	314066310	12210	12210	12210	12210	0
240	20241018	165100	314066310	12210	12210	12210	12210	0
241	20241018	165000	314066310	12210	12210	12210	12210	0
242	20241018	164900	314066310	12210	12210	12210	12210	248
243	20241018	164800	314066310	12210	12210	12210	12210	0
244	20241018	164700	314066310	12210	12210	12210	12210	0
245	20241018	164600	314066310	12210	12210	12210	12210	0
246	20241018	164500	314066310	12210	12210	12210	12210	0
247	20241018	164400	314066310	12210	12210	12210	12210	0
248	20241018	164300	314066310	12210	12210	12210	12210	0
249	20241018	164200	314066310	12210	12210	12210	12210	0
250	20241018	164100	314066310	12210	12210	12210	12210	0
251	20241018	164000	314066310	12210	12210	12210	12210	0
252	20241018	163900	314066310	12210	12210	12210	12210	0
253	20241018	163800	314066310	12210	12210	12210	12210	0
254	20241018	163700	314066310	12210	12210	12210	12210	0
255	20241018	163600	314066310	12210	12210	12210	12210	0
256	20241018	163500	314066310	12210	12210	12210	12210	0
257	20241018	163400	314066310	12210	12210	12210	12210	0
258	20241018	163300	314066310	12210	12210	12210	12210	0
259	20241018	163200	314066310	12210	12210	12210	12210	0
260	20241018	163100	314066310	12210	12210	12210	12210	0
261	20241018	163000	314066310	12210	12210	12210	12210	0
262	20241018	162900	314066310	12210	12210	12210	12210	0
263	20241018	162800	314066310	12210	12210	12210	12210	0
264	20241018	162700	314066310	12210	12210	12210	12210	0
265	20241018	162600	314066310	12210	12210	12210	12210	0
266	20241018	162500	314066310	12210	12210	12210	12210	0
267	20241018	162400	314066310	12210	12210	12210	12210	0
268	20241018	162300	314066310	12210	12210	12210	12210	0
269	20241018	162200	314066310	12210	12210	12210	12210	0
270	20241018	162100	314066310	12210	12210	12210	12210	0
271	20241018	162000	314066310	12210	12210	12210	12210	0
272	20241018	161900	314066310	12210	12210	12210	12210	248
273	20241018	161800	314066310	12210	12210	12210	12210	0
274	20241018	161700	314066310	12210	12210	12210	12210	0
275	20241018	161600	314066310	12210	12210	12210	12210	0
276	20241018	161500	314066310	12210	12210	12210	12210	0
277	20241018	161400	314066310	12210	12210	12210	12210	0
278	20241018	161300	314066310	12210	12210	12210	12210	0
279	20241018	161200	314066310	12210	12210	12210	12210	0
280	20241018	161100	314066310	12210	12210	12210	12210	0
281	20241018	161000	314066310	12210	12210	12210	12210	0
282	20241018	160900	314066310	12210	12210	12210	12210	0
283	20241018	160800	314066310	12210	12210	12210	12210	0
284	20241018	160700	314066310	12210	12210	12210	12210	0
285	20241018	160600	314066310	12210	12210	12210	12210	0
286	20241018	160500	314066310	12210	12210	12210	12210	0
287	20241018	160400	314066310	12210	12210	12210	12210	0
288	20241018	160300	314066310	12210	12210	12210	12210	0
289	20241018	160200	314066310	12210	12210	12210	12210	0
290	20241018	160100	314066310	12210	12210	12210	12210	0
291	20241018	160000	314066310	12210	12210	12210	12210	0
292	20241018	155900	314066310	12210	12210	12210	12210	0
293	20241018	155800	314066310	12210	12210	12210	12210	0
294	20241018	155700	314066310	12210	12210	12210	12210	0
295	20241018	155600	314066310	12210	12210	12210	12210	0
296	20241018	155500	314066310	12210	12210	12210	12210	0
297	20241018	155400	314066310	12210	12210	12210	12210	0
298	20241018	155300	314066310	12210	12210	12210	12210	0
299	20241018	155200	314066310	12210	12210	12210	12210	0
300	20241018	155100	314066310	12210	12210	12210	12210	0
301	20241018	155000	314066310	12210	12210	12210	12210	0
302	20241018	154900	314066310	12210	12210	12210	12210	248
303	20241018	154800	314066310	12210	12210	12210	12210	0
304	20241018	154700	314066310	12210	12210	12210	12210	0
305	20241018	154600	314066310	12210	12210	12210	12210	0
306	20241018	154500	314066310	12210	12210	12210	12210	0
307	20241018	154400	314066310	12210	12210	12210	12210	0
308	20241018	154300	314066310	12210	12210	12210	12210	0
309	20241018	154200	314066310	12210	12210	12210	12210	0
310	20241018	154100	314066310	12210	12210	12210	12210	0
311	20241018	154000	314066310	12210	12210	12210	12210	0
312	20241018	153900	314066310	12210	12210	12210	12210	0
313	20241018	153800	314066310	12210	12210	12210	12210	0
314	20241018	153700	314066310	12210	12210	12210	12210	0
315	20241018	153600	314066310	12210	12210	12210	12210	0
316	20241018	153500	314066310	12210	12210	12210	12210	0
317	20241018	153400	314066310	12210	12210	12210	12210	0
318	20241018	153300	314066310	12210	12210	12210	12210	0
319	20241018	153200	314066310	12210	12210	12210	12210	0
320	20241018	153100	314066310	12210	12210	12210	12210	0
321	20241018	153000	314066310	12210	12210	12210	12210	248
322	20241018	152900	311038230	12220	12220	12220	12220	0
323	20241018	152800	311038230	12220	12220	12220	12220	0
324	20241018	152700	311038230	12220	12220	12220	12220	0
325	20241018	152600	311038230	12220	12220	12220	12220	0
326	20241018	152500	311038230	12220	12220	12220	12220	0
327	20241018	152400	311038230	12220	12220	12220	12220	0
328	20241018	152300	311038230	12220	12220	12220	12220	0
329	20241018	152200	311038230	12220	12220	12220	12220	0
330	20241018	152100	311038230	12220	12220	12220	12220	0
331	20241018	152000	311038230	12220	12220	12220	12220	0
332	20241018	151900	311038230	12220	12220	12230	12220	20
333	20241018	151800	310793720	12220	12220	12220	12220	0
334	20241018	151700	310793720	12220	12220	12220	12220	4
335	20241018	151600	310744840	12220	12220	12220	12220	0
336	20241018	151500	310744840	12220	12220	12220	12220	10
337	20241018	151400	310622640	12230	12200	12230	12200	63
338	20241018	151300	309853330	12200	12200	12200	12200	8
339	20241018	151200	309755730	12220	12220	12220	12220	3
340	20241018	151100	309719070	12230	12230	12230	12230	0
341	20241018	151000	309719070	12230	12230	12230	12230	8
342	20241018	150900	309621230	12220	12220	12220	12220	119
343	20241018	150800	308167050	12230	12230	12230	12230	78
344	20241018	150700	307213110	12200	12200	12200	12200	0
345	20241018	150600	307213110	12200	12200	12200	12200	17
346	20241018	150500	307005710	12200	12200	12200	12200	0
347	20241018	150400	307005710	12200	12200	12200	12200	0
348	20241018	150300	307005710	12200	12200	12200	12200	0
349	20241018	150200	307005710	12200	12200	12200	12200	8
350	20241018	150100	306908110	12200	12200	12200	12200	0
351	20241018	150000	306908110	12200	12200	12200	12200	1
352	20241018	145900	306895910	12200	12200	12200	12200	51
353	20241018	145800	306273710	12200	12200	12200	12200	190
354	20241018	145700	303955710	12250	12250	12250	12250	88
355	20241018	145600	302877710	12250	12250	12250	12250	0
356	20241018	145500	302877710	12250	12250	12250	12250	0
357	20241018	145400	302877710	12250	12250	12250	12250	0
358	20241018	145300	302877710	12250	12250	12250	12250	0
359	20241018	145200	302877710	12250	12250	12250	12250	0
360	20241018	145100	302877710	12250	12250	12250	12250	0
361	20241018	145000	302877710	12250	12250	12250	12250	0
362	20241018	144900	302877710	12250	12250	12250	12250	20
363	20241018	144800	302632710	12250	12250	12250	12250	0
364	20241018	144700	302632710	12250	12250	12250	12250	0
365	20241018	144600	302632710	12250	12250	12250	12250	0
366	20241018	144500	302632710	12250	12250	12250	12250	0
367	20241018	144400	302632710	12250	12250	12250	12250	0
368	20241018	144300	302632710	12250	12250	12250	12250	20
369	20241018	144200	302387710	12200	12200	12200	12200	56
370	20241018	144100	301704510	12250	12250	12250	12250	0
371	20241018	144000	301704510	12250	12250	12250	12250	0
372	20241018	143900	301704510	12250	12250	12250	12250	0
373	20241018	143800	301704510	12250	12250	12250	12250	0
374	20241018	143700	301704510	12250	12250	12250	12250	0
375	20241018	143600	301704510	12250	12250	12250	12250	0
376	20241018	143500	301704510	12250	12250	12250	12250	0
377	20241018	143400	301704510	12250	12250	12250	12250	0
378	20241018	143300	301704510	12250	12250	12250	12250	26
379	20241018	143200	301386010	12200	12200	12200	12200	1
380	20241018	143100	301373810	12180	12180	12180	12180	0
381	20241018	143000	301373810	12180	12180	12180	12180	0
382	20241018	142900	301373810	12180	12180	12180	12180	0
383	20241018	142800	301373810	12180	12180	12180	12180	0
384	20241018	142700	301373810	12180	12180	12180	12180	0
385	20241018	142600	301373810	12180	12180	12180	12180	83
386	20241018	142500	300362870	12180	12180	12180	12180	49
387	20241018	142400	299766050	12200	12200	12200	12200	0
388	20241018	142300	299766050	12200	12190	12200	12190	245
389	20241018	142200	296777210	12140	12140	12140	12140	0
390	20241018	142100	296777210	12140	12140	12140	12140	0
391	20241018	142000	296777210	12140	12140	12140	12140	0
392	20241018	141900	296777210	12140	12140	12140	12140	0
393	20241018	141800	296777210	12140	12140	12140	12140	0
394	20241018	141700	296777210	12140	12140	12140	12140	0
395	20241018	141600	296777210	12140	12140	12140	12140	0
396	20241018	141500	296777210	12140	12160	12160	12140	25
397	20241018	141400	296473540	12140	12140	12140	12140	0
398	20241018	141300	296473540	12140	12140	12140	12140	0
399	20241018	141200	296473540	12140	12140	12140	12140	0
400	20241018	141100	296473540	12140	12140	12140	12140	0
401	20241018	141000	296473540	12140	12140	12140	12140	21
402	20241018	140900	296218600	12140	12140	12140	12140	1
403	20241018	140800	296206460	12190	12190	12190	12190	4
404	20241018	140700	296157700	12190	12190	12190	12190	0
405	20241018	140600	296157700	12190	12200	12200	12190	58
406	20241018	140500	295450270	12190	12190	12190	12190	27
407	20241018	140400	295121140	12140	12140	12140	12140	0
408	20241018	140300	295121140	12140	12140	12140	12140	0
409	20241018	140200	295121140	12140	12140	12140	12140	3
410	20241018	140100	295084720	12120	12120	12120	12120	0
411	20241018	140000	295084720	12120	12180	12180	12120	3
412	20241018	135900	295048290	12190	12190	12190	12190	2
413	20241018	135800	295023910	12190	12190	12190	12180	7
414	20241018	135700	294938610	12190	12150	12190	12130	86
415	20241018	135600	293894130	12150	12150	12150	12150	0
416	20241018	135500	293894130	12150	12150	12150	12150	164
417	20241018	135400	291901530	12150	12150	12150	12150	57
418	20241018	135300	291208980	12150	12160	12160	12150	12
419	20241018	135200	291063170	12150	12150	12150	12150	0
420	20241018	135100	291063170	12150	12150	12150	12150	0
421	20241018	135000	291063170	12150	12150	12150	12150	0
422	20241018	134900	291063170	12150	12150	12150	12150	0
423	20241018	134800	291063170	12150	12150	12150	12150	0
424	20241018	134700	291063170	12150	12180	12180	12150	60
425	20241018	134600	290333750	12180	12180	12180	12180	404
426	20241018	134500	285413030	12180	12180	12180	12180	0
427	20241018	134400	285413030	12180	12180	12180	12180	0
428	20241018	134300	285413030	12180	12180	12180	12180	0
429	20241018	134200	285413030	12180	12180	12180	12180	0
430	20241018	134100	285413030	12180	12180	12180	12180	20
431	20241018	134000	285169430	12180	12180	12180	12180	16
432	20241018	133900	284974550	12190	12200	12200	12190	126
433	20241018	133800	283438370	12200	12200	12200	12200	0
434	20241018	133700	283438370	12200	12250	12250	12200	56
435	20241018	133600	282754970	12250	12250	12250	12250	0
436	20241018	133500	282754970	12250	12250	12250	12250	0
437	20241018	133400	282754970	12250	12250	12250	12250	0
438	20241018	133300	282754970	12250	12250	12250	12250	0
439	20241018	133200	282754970	12250	12250	12250	12250	1
440	20241018	133100	282742720	12250	12270	12270	12250	20
441	20241018	133000	282497700	12270	12310	12310	12270	319
442	20241018	132900	278580220	12310	12310	12310	12310	630
443	20241018	132800	270824920	12330	12330	12330	12330	0
444	20241018	132700	270824920	12330	12350	12350	12330	2092
445	20241018	132600	245008920	12350	12350	12350	12350	118
446	20241018	132500	243551620	12350	12350	12350	12350	188
447	20241018	132400	241229820	12350	12350	12350	12350	13
448	20241018	132300	241069270	12350	12350	12350	12350	173
449	20241018	132200	238932720	12350	12350	12350	12350	3
450	20241018	132100	238895670	12350	12350	12350	12350	24
451	20241018	132000	238599270	12360	12350	12360	12350	364
452	20241018	131900	234103810	12360	12360	12360	12360	0
453	20241018	131800	234103810	12360	12360	12360	12360	2
454	20241018	131700	234079090	12360	12360	12360	12360	0
455	20241018	131600	234079090	12360	12360	12360	12360	4
456	20241018	131500	234029650	12360	12360	12360	12360	1
457	20241018	131400	234017290	12350	12350	12350	12350	116
458	20241018	131300	232584690	12350	12350	12350	12350	10
459	20241018	131200	232461190	12350	12350	12350	12350	25
460	20241018	131100	232152440	12350	12350	12350	12350	166
461	20241018	131000	230102340	12350	12350	12350	12350	35
462	20241018	130900	229670090	12360	12360	12370	12360	573
463	20241018	130800	222587480	12360	12360	12360	12360	7
464	20241018	130700	222500960	12360	12360	12360	12360	6
465	20241018	130600	222426800	12360	12360	12360	12360	444
466	20241018	130500	216938960	12360	12360	12360	12360	134
467	20241018	130400	215282720	12360	12360	12360	12360	13
468	20241018	130300	215122040	12370	12370	12370	12370	0
469	20241018	130200	215122040	12370	12380	12380	12370	12
470	20241018	130100	214973520	12380	12370	12380	12370	20
471	20241018	130000	214725960	12380	12380	12380	12380	6
472	20241018	125900	214651680	12360	12360	12360	12360	1
473	20241018	125800	214639320	12360	12360	12360	12360	7
474	20241018	125700	214552800	12380	12380	12380	12380	4
475	20241018	125600	214503280	12380	12380	12380	12380	7
476	20241018	125500	214416620	12380	12380	12380	12380	6
477	20241018	125400	214342340	12390	12390	12390	12390	14
478	20241018	125300	214168880	12380	12390	12390	12380	936
479	20241018	125200	202580980	12390	12390	12390	12380	108
480	20241018	125100	201243160	12380	12380	12380	12380	57
481	20241018	125000	200537500	12390	12390	12390	12380	225
482	20241018	124900	197750250	12390	12370	12420	12370	1140
483	20241018	124800	183628720	12360	12340	12360	12340	507
484	20241018	124700	177367760	12350	12350	12350	12350	6
485	20241018	124600	177293660	12340	12340	12340	12340	1
486	20241018	124500	177281320	12310	12330	12340	12310	718
487	20241018	124400	168436700	12330	12330	12330	12330	4
488	20241018	124300	168387380	12330	12320	12330	12320	102
489	20241018	124200	167130670	12320	12320	12320	12320	6
490	20241018	124100	167056750	12320	12320	12320	12320	5
491	20241018	124000	166995150	12320	12320	12320	12320	7
492	20241018	123900	166908910	12320	12320	12320	12320	0
493	20241018	123800	166908910	12320	12310	12320	12310	9
494	20241018	123700	166798040	12320	12320	12320	12320	5
495	20241018	123600	166736440	12330	12330	12330	12330	7
496	20241018	123500	166650130	12280	12340	12340	12280	9
497	20241018	123400	166539250	12340	12340	12340	12340	5
498	20241018	123300	166477550	12340	12340	12340	12340	7
499	20241018	123200	166391170	12340	12340	12340	12340	5
500	20241018	123100	166329470	12300	12320	12340	12300	118
501	20241018	123000	164874250	12320	12320	12320	12320	13
502	20241018	122900	164714090	12340	12340	12340	12340	0
503	20241018	122800	164714090	12340	12330	12340	12330	80
504	20241018	122700	163727000	12320	12310	12320	12310	44
505	20241018	122600	163185120	12310	12310	12310	12310	4
506	20241018	122500	163135880	12310	12310	12310	12310	5
507	20241018	122400	163074330	12310	12310	12310	12310	5
508	20241018	122300	163012780	12310	12320	12320	12310	11
509	20241018	122200	162877300	12310	12310	12310	12310	2
510	20241018	122100	162852680	12310	12310	12310	12310	5
511	20241018	122000	162791130	12310	12310	12310	12310	7
512	20241018	121900	162704960	12310	12310	12310	12310	3
513	20241018	121800	162668030	12310	12320	12320	12310	8
514	20241018	121700	162569530	12320	12320	12320	12320	11
515	20241018	121600	162434010	12320	12330	12330	12320	1001
516	20241018	121500	150091690	12330	12330	12330	12330	6
517	20241018	121400	150017710	12330	12310	12330	12310	5
518	20241018	121300	149956140	12310	12310	12310	12300	42
519	20241018	121200	149439410	12310	12300	12310	12300	14
520	20241018	121100	149267190	12300	12300	12300	12300	14
521	20241018	121000	149094990	12280	12280	12280	12280	7
522	20241018	120900	149009030	12270	12270	12270	12270	2
523	20241018	120800	148984490	12280	12290	12290	12270	14
524	20241018	120700	148812550	12290	12290	12290	12290	5
525	20241018	120600	148751100	12290	12290	12290	12290	10
526	20241018	120500	148628200	12290	12280	12290	12280	14
527	20241018	120400	148456190	12270	12280	12290	12270	11
528	20241018	120300	148321140	12280	12280	12280	12280	7
529	20241018	120200	148235180	12280	12260	12280	12260	406
530	20241018	120100	143249620	12280	12280	12280	12280	0
531	20241018	120000	143249620	12280	12280	12280	12280	11
532	20241018	115900	143114540	12260	12260	12260	12260	0
533	20241018	115800	143114540	12260	12220	12260	12220	206
534	20241018	115700	140593140	12220	12220	12220	12220	5
535	20241018	115600	140532040	12220	12220	12220	12220	7
536	20241018	115500	140446500	12220	12130	12220	12130	7
537	20241018	115400	140361050	12220	12220	12220	12220	4
538	20241018	115300	140312170	12220	12220	12220	12220	7
539	20241018	115200	140226630	12220	12220	12220	12220	6
540	20241018	115100	140153310	12220	12220	12220	12220	5
541	20241018	115000	140092210	12210	12210	12210	12210	7
542	20241018	114900	140006740	12210	12210	12210	12210	0
543	20241018	114800	140006740	12210	12210	12210	12210	6
544	20241018	114700	139933480	12210	12120	12210	12120	16
545	20241018	114600	139739200	12210	12140	12210	12120	24
546	20241018	114500	139447590	12210	12210	12210	12210	6
547	20241018	114400	139374330	12170	12210	12210	12170	6
548	20241018	114300	139301110	12190	12220	12220	12190	8
549	20241018	114200	139203380	12210	12210	12210	12210	7
550	20241018	114100	139117910	12220	12220	12220	12220	4
551	20241018	114000	139069030	12220	12220	12220	12220	20
552	20241018	113900	138824630	12210	12210	12210	12210	5
553	20241018	113800	138763580	12210	12210	12210	12210	1
554	20241018	113700	138751370	12210	12210	12210	12210	5
555	20241018	113600	138690320	12220	12220	12220	12220	7
556	20241018	113500	138604780	12220	12220	12220	12220	6
557	20241018	113400	138531460	12220	12220	12220	12220	4
558	20241018	113300	138482580	12200	12190	12200	12190	11
559	20241018	113200	138348420	12220	12220	12220	12220	6
560	20241018	113100	138275100	12220	12220	12220	12220	5
561	20241018	113000	138214000	12220	12220	12220	12220	7
562	20241018	112900	138128460	12220	12220	12220	12220	5
563	20241018	112800	138067360	12200	12220	12220	12200	100
564	20241018	112700	136847340	12220	12220	12220	12220	5
565	20241018	112600	136786240	12220	12220	12220	12220	7
566	20241018	112500	136700700	12220	12220	12220	12220	6
567	20241018	112400	136627380	12210	12210	12210	12210	5
568	20241018	112300	136566330	12230	12230	12230	12230	7
569	20241018	112200	136480720	12230	12230	12230	12230	5
570	20241018	112100	136419570	12230	12230	12230	12230	5
571	20241018	112000	136358420	12200	12200	12200	12200	2
572	20241018	111900	136334020	12200	12200	12200	12200	6
573	20241018	111800	136260820	12200	12200	12200	12200	22
574	20241018	111700	135992420	12240	12240	12240	12240	5
575	20241018	111600	135931220	12240	12240	12240	12240	8
576	20241018	111500	135833300	12240	12240	12240	12240	5
577	20241018	111400	135772100	12230	12200	12230	12200	35
578	20241018	111300	135344590	12200	12200	12200	12200	7
579	20241018	111200	135259190	12200	12200	12200	12200	6
580	20241018	111100	135185990	12200	12190	12200	12190	20
581	20241018	111000	134942000	12240	12240	12240	12240	6
582	20241018	110900	134868560	12240	12240	12240	12240	6
583	20241018	110800	134795120	12240	12240	12240	12240	0
584	20241018	110700	134795120	12240	12240	12240	12240	10
585	20241018	110600	134672720	12240	12240	12240	12240	32
586	20241018	110500	134281040	12240	12240	12240	12240	21
587	20241018	110400	134024000	12230	12210	12230	12210	83
588	20241018	110300	133010410	12180	12210	12210	12180	39
589	20241018	110200	132534930	12190	12180	12190	12180	2
590	20241018	110100	132510560	12180	12180	12180	12180	35
591	20241018	110000	132084260	12180	12180	12180	12180	8
592	20241018	105900	131986820	12180	12180	12180	12180	6
593	20241018	105800	131913740	12180	12180	12180	12180	0
594	20241018	105700	131913740	12180	12180	12180	12180	31
595	20241018	105600	131536160	12190	12190	12190	12190	0
596	20241018	105500	131536160	12190	12190	12190	12190	6
597	20241018	105400	131463020	12190	12190	12190	12190	5
598	20241018	105300	131402070	12190	12190	12190	12190	7
599	20241018	105200	131316740	12190	12190	12190	12190	6
600	20241018	105100	131243600	12190	12190	12190	12190	5
601	20241018	105000	131182650	12190	12170	12190	12170	11
602	20241018	104900	131048660	12170	12170	12170	12170	1
603	20241018	104800	131036490	12170	12170	12170	12170	61
604	20241018	104700	130294120	12170	12170	12180	12170	66
605	20241018	104600	129490850	12170	12170	12170	12170	4
606	20241018	104500	129442170	12170	12170	12170	12170	6
607	20241018	104400	129369150	12170	12170	12170	12170	4
608	20241018	104300	129320470	12160	12160	12160	12160	7
609	20241018	104200	129235350	12160	12160	12160	12160	6
610	20241018	104100	129162390	12150	12150	12150	12150	5
611	20241018	104000	129101640	12160	12160	12160	12160	7
612	20241018	103900	129016520	12190	12190	12190	12190	6
613	20241018	103800	128943380	12210	12210	12210	12210	0
614	20241018	103700	128943380	12210	12230	12230	12210	11
615	20241018	103600	128808930	12120	12130	12130	12120	44
616	20241018	103500	128275600	12240	12240	12240	12240	6
617	20241018	103400	128202160	12260	12260	12260	12260	5
618	20241018	103300	128140860	12120	12120	12290	12120	247
619	20241018	103200	125125440	12110	12120	12120	12110	56
620	20241018	103100	124447220	12120	12230	12230	12120	55
621	20241018	103000	123779970	12140	12280	12280	12130	85
622	20241018	102900	122747120	12290	12140	12290	12140	36
623	20241018	102800	122307660	12140	12140	12140	12140	57
624	20241018	102700	121615680	12200	12200	12200	12200	12
625	20241018	102600	121469280	12200	12200	12200	12200	0
626	20241018	102500	121469280	12200	12200	12200	12200	5
627	20241018	102400	121408280	12150	12150	12150	12140	50
628	20241018	102300	120801190	12180	12180	12180	12180	7
629	20241018	102200	120715930	12230	12230	12230	12230	6
630	20241018	102100	120642550	12250	12250	12250	12250	5
631	20241018	102000	120581300	12140	12250	12250	12140	55
632	20241018	101900	119912830	12240	12240	12240	12240	5
633	20241018	101800	119851630	12220	12270	12270	12090	552
634	20241018	101700	113122340	12220	12190	12270	12190	5
635	20241018	101600	113061250	12190	12190	12190	12180	132
636	20241018	101500	111453380	12250	12180	12250	12180	45
637	20241018	101400	110904860	12180	12180	12180	12180	5
638	20241018	101300	110843960	12180	12190	12250	12180	81
639	20241018	101200	109856380	12190	12290	12290	12190	17
640	20241018	101100	109648580	12250	12250	12250	12250	159
641	20241018	101000	107700830	12180	12250	12250	12180	48
642	20241018	100900	107115700	12250	12250	12250	12250	26
643	20241018	100800	106797200	12250	12250	12250	12250	0
644	20241018	100700	106797200	12250	12270	12270	12240	10
645	20241018	100600	106674690	12280	12260	12280	12250	14
646	20241018	100500	106502870	12260	12270	12280	12260	15
647	20241018	100400	106318760	12180	12210	12280	12180	56
648	20241018	100300	105635920	12190	12180	12190	12180	62
649	20241018	100200	104880690	12180	12180	12180	12180	7
650	20241018	100100	104795430	12170	12190	12190	12170	6
651	20241018	100000	104722310	12190	12190	12190	12190	6
652	20241018	095900	104649170	12160	12190	12190	12160	206
653	20241018	095800	102142630	12190	12190	12190	12190	5
654	20241018	095700	102081680	12180	12180	12180	12180	30
655	20241018	095600	101716280	12200	12200	12200	12200	99
656	20241018	095500	100508480	12210	12210	12210	12210	101
657	20241018	095400	99275270	12220	12220	12220	12220	5
658	20241018	095300	99214170	12220	12220	12220	12220	6
659	20241018	095200	99140850	12260	12260	12260	12260	6
660	20241018	095100	99067290	12290	12300	12300	12290	6
661	20241018	095000	98993500	12300	12300	12300	12300	7
662	20241018	094900	98907400	12220	12220	12220	12220	23
663	20241018	094800	98626340	12220	12280	12300	12220	35
664	20241018	094700	98197040	12210	12210	12210	12210	52
665	20241018	094600	97562120	12280	12220	12280	12160	2652
666	20241018	094500	65162860	12220	12310	12310	12220	139
667	20241018	094400	63460070	12310	12250	12310	12250	30
668	20241018	094300	63092270	12300	12290	12310	12290	274
669	20241018	094200	59719590	12300	12220	12300	12210	119
670	20241018	094100	58266010	12220	12300	12300	12220	11
671	20241018	094000	58131270	12300	12280	12300	12280	176
672	20241018	093900	55967090	12210	12210	12210	12210	64
673	20241018	093800	55185650	12210	12270	12270	12200	38
674	20241018	093700	54721420	12270	12270	12270	12270	7
675	20241018	093600	54635530	12200	12200	12200	12200	1
676	20241018	093500	54623330	12200	12200	12200	12200	4
677	20241018	093400	54574530	12280	12180	12280	12180	62
678	20241018	093300	53818970	12180	12180	12180	12180	132
679	20241018	093200	52211210	12220	12220	12230	12220	24
680	20241018	093100	51917860	12280	12280	12280	12280	5
681	20241018	093000	51856460	12280	12280	12280	12280	8
682	20241018	092900	51758220	12280	12290	12290	12280	8
683	20241018	092800	51659910	12310	12270	12310	12270	72
684	20241018	092700	50774750	12270	12230	12270	12220	106
685	20241018	092600	49474520	12240	12240	12240	12240	7
686	20241018	092500	49388840	12160	12260	12260	12160	31
687	20241018	092400	49011280	12260	12160	12260	12160	117
688	20241018	092300	47588060	12160	12260	12260	12160	103
689	20241018	092200	46334880	12280	12180	12280	12150	106
690	20241018	092100	45046030	12210	12290	12290	12210	104
691	20241018	092000	43775870	12210	12300	12310	12210	507
692	20241018	091900	37539870	12310	12290	12310	12270	206
693	20241018	091800	35007080	12310	12310	12310	12310	5
694	20241018	091700	34945530	12150	12250	12250	12150	338
695	20241018	091600	30825160	12260	12260	12260	12260	7
696	20241018	091500	30739340	12270	12260	12270	12260	34
697	20241018	091400	30322240	12260	12220	12350	12220	18
698	20241018	091300	30101340	12200	12180	12360	12180	430
699	20241018	091200	24843550	12230	12230	12230	12190	15
700	20241018	091100	24660580	12230	12230	12230	12230	149
701	20241018	091000	22838310	12240	12150	12240	12150	258
702	20241018	090900	19684950	12140	12140	12140	12140	60
703	20241018	090800	18956550	12260	12260	12260	12260	18
704	20241018	090700	18735870	12270	12220	12270	12220	35
705	20241018	090600	18307920	12110	12210	12220	12110	1314
706	20241018	090500	2375490	12210	12210	12210	12210	5
707	20241018	090400	2314440	12270	12270	12270	12270	6
708	20241018	090300	2240820	12320	12270	12320	12270	7
709	20241018	090200	2154680	12270	12270	12270	12270	8
710	20241018	090100	2056520	12270	12240	12270	12230	107
711	20241018	090000	746640	12240	12240	12240	12240	61