KissMeData/214180/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204100	186917490	12400	12400	12400	12400	208
3	20241017	204000	186917490	12400	12400	12400	12400	0
4	20241017	203900	186917490	12400	12400	12400	12400	0
5	20241017	203800	186917490	12400	12400	12400	12400	0
6	20241017	203700	186917490	12400	12400	12400	12400	0
7	20241017	203600	186917490	12400	12400	12400	12400	0
8	20241017	203500	186917490	12400	12400	12400	12400	0
9	20241017	203400	186917490	12400	12400	12400	12400	0
10	20241017	203300	186917490	12400	12400	12400	12400	0
11	20241017	203200	186917490	12400	12400	12400	12400	0
12	20241017	203100	186917490	12400	12400	12400	12400	0
13	20241017	203000	186917490	12400	12400	12400	12400	0
14	20241017	202900	186917490	12400	12400	12400	12400	0
15	20241017	202800	186917490	12400	12400	12400	12400	0
16	20241017	202700	186917490	12400	12400	12400	12400	0
17	20241017	202600	186917490	12400	12400	12400	12400	0
18	20241017	202500	186917490	12400	12400	12400	12400	0
19	20241017	202400	186917490	12400	12400	12400	12400	0
20	20241017	202300	186917490	12400	12400	12400	12400	0
21	20241017	202200	186917490	12400	12400	12400	12400	0
22	20241017	202100	186917490	12400	12400	12400	12400	0
23	20241017	202000	186917490	12400	12400	12400	12400	0
24	20241017	201900	186917490	12400	12400	12400	12400	0
25	20241017	201800	186917490	12400	12400	12400	12400	0
26	20241017	201700	186917490	12400	12400	12400	12400	0
27	20241017	201600	186917490	12400	12400	12400	12400	0
28	20241017	201500	186917490	12400	12400	12400	12400	0
29	20241017	201400	186917490	12400	12400	12400	12400	0
30	20241017	201300	186917490	12400	12400	12400	12400	0
31	20241017	201200	186917490	12400	12400	12400	12400	0
32	20241017	201100	186917490	12400	12400	12400	12400	208
33	20241017	201000	186917490	12400	12400	12400	12400	0
34	20241017	200900	186917490	12400	12400	12400	12400	0
35	20241017	200800	186917490	12400	12400	12400	12400	0
36	20241017	200700	186917490	12400	12400	12400	12400	0
37	20241017	200600	186917490	12400	12400	12400	12400	0
38	20241017	200500	186917490	12400	12400	12400	12400	0
39	20241017	200400	186917490	12400	12400	12400	12400	0
40	20241017	200300	186917490	12400	12400	12400	12400	0
41	20241017	200200	186917490	12400	12400	12400	12400	0
42	20241017	200100	186917490	12400	12400	12400	12400	0
43	20241017	200000	186917490	12400	12400	12400	12400	0
44	20241017	195900	186917490	12400	12400	12400	12400	0
45	20241017	195800	186917490	12400	12400	12400	12400	0
46	20241017	195700	186917490	12400	12400	12400	12400	0
47	20241017	195600	186917490	12400	12400	12400	12400	0
48	20241017	195500	186917490	12400	12400	12400	12400	0
49	20241017	195400	186917490	12400	12400	12400	12400	0
50	20241017	195300	186917490	12400	12400	12400	12400	0
51	20241017	195200	186917490	12400	12400	12400	12400	0
52	20241017	195100	186917490	12400	12400	12400	12400	0
53	20241017	195000	186917490	12400	12400	12400	12400	0
54	20241017	194900	186917490	12400	12400	12400	12400	0
55	20241017	194800	186917490	12400	12400	12400	12400	0
56	20241017	194700	186917490	12400	12400	12400	12400	0
57	20241017	194600	186917490	12400	12400	12400	12400	0
58	20241017	194500	186917490	12400	12400	12400	12400	0
59	20241017	194400	186917490	12400	12400	12400	12400	0
60	20241017	194300	186917490	12400	12400	12400	12400	0
61	20241017	194200	186917490	12400	12400	12400	12400	0
62	20241017	194100	186917490	12400	12400	12400	12400	208
63	20241017	194000	186917490	12400	12400	12400	12400	0
64	20241017	193900	186917490	12400	12400	12400	12400	0
65	20241017	193800	186917490	12400	12400	12400	12400	0
66	20241017	193700	186917490	12400	12400	12400	12400	0
67	20241017	193600	186917490	12400	12400	12400	12400	0
68	20241017	193500	186917490	12400	12400	12400	12400	0
69	20241017	193400	186917490	12400	12400	12400	12400	0
70	20241017	193300	186917490	12400	12400	12400	12400	0
71	20241017	193200	186917490	12400	12400	12400	12400	0
72	20241017	193100	186917490	12400	12400	12400	12400	0
73	20241017	193000	186917490	12400	12400	12400	12400	0
74	20241017	192900	186917490	12400	12400	12400	12400	0
75	20241017	192800	186917490	12400	12400	12400	12400	0
76	20241017	192700	186917490	12400	12400	12400	12400	0
77	20241017	192600	186917490	12400	12400	12400	12400	0
78	20241017	192500	186917490	12400	12400	12400	12400	0
79	20241017	192400	186917490	12400	12400	12400	12400	0
80	20241017	192300	186917490	12400	12400	12400	12400	0
81	20241017	192200	186917490	12400	12400	12400	12400	0
82	20241017	192100	186917490	12400	12400	12400	12400	0
83	20241017	192000	186917490	12400	12400	12400	12400	0
84	20241017	191900	186917490	12400	12400	12400	12400	0
85	20241017	191800	186917490	12400	12400	12400	12400	0
86	20241017	191700	186917490	12400	12400	12400	12400	0
87	20241017	191600	186917490	12400	12400	12400	12400	0
88	20241017	191500	186917490	12400	12400	12400	12400	0
89	20241017	191400	186917490	12400	12400	12400	12400	0
90	20241017	191300	186917490	12400	12400	12400	12400	0
91	20241017	191200	186917490	12400	12400	12400	12400	0
92	20241017	191100	186917490	12400	12400	12400	12400	208
93	20241017	191000	186917490	12400	12400	12400	12400	0
94	20241017	190900	186917490	12400	12400	12400	12400	0
95	20241017	190800	186917490	12400	12400	12400	12400	0
96	20241017	190700	186917490	12400	12400	12400	12400	0
97	20241017	190600	186917490	12400	12400	12400	12400	0
98	20241017	190500	186917490	12400	12400	12400	12400	0
99	20241017	190400	186917490	12400	12400	12400	12400	0
100	20241017	190300	186917490	12400	12400	12400	12400	0
101	20241017	190200	186917490	12400	12400	12400	12400	0
102	20241017	190100	186917490	12400	12400	12400	12400	0
103	20241017	190000	186917490	12400	12400	12400	12400	0
104	20241017	185900	186917490	12400	12400	12400	12400	0
105	20241017	185800	186917490	12400	12400	12400	12400	0
106	20241017	185700	186917490	12400	12400	12400	12400	0
107	20241017	185600	186917490	12400	12400	12400	12400	0
108	20241017	185500	186917490	12400	12400	12400	12400	0
109	20241017	185400	186917490	12400	12400	12400	12400	0
110	20241017	185300	186917490	12400	12400	12400	12400	0
111	20241017	185200	186917490	12400	12400	12400	12400	0
112	20241017	185100	186917490	12400	12400	12400	12400	0
113	20241017	185000	186917490	12400	12400	12400	12400	0
114	20241017	184900	186917490	12400	12400	12400	12400	0
115	20241017	184800	186917490	12400	12400	12400	12400	0
116	20241017	184700	186917490	12400	12400	12400	12400	0
117	20241017	184600	186917490	12400	12400	12400	12400	0
118	20241017	184500	186917490	12400	12400	12400	12400	0
119	20241017	184400	186917490	12400	12400	12400	12400	0
120	20241017	184300	186917490	12400	12400	12400	12400	0
121	20241017	184200	186917490	12400	12400	12400	12400	0
122	20241017	184100	186917490	12400	12400	12400	12400	208
123	20241017	184000	186917490	12400	12400	12400	12400	0
124	20241017	183900	186917490	12400	12400	12400	12400	0
125	20241017	183800	186917490	12400	12400	12400	12400	0
126	20241017	183700	186917490	12400	12400	12400	12400	0
127	20241017	183600	186917490	12400	12400	12400	12400	0
128	20241017	183500	186917490	12400	12400	12400	12400	0
129	20241017	183400	186917490	12400	12400	12400	12400	0
130	20241017	183300	186917490	12400	12400	12400	12400	0
131	20241017	183200	186917490	12400	12400	12400	12400	0
132	20241017	183100	186917490	12400	12400	12400	12400	0
133	20241017	183000	186917490	12400	12400	12400	12400	0
134	20241017	182900	186917490	12400	12400	12400	12400	0
135	20241017	182800	186917490	12400	12400	12400	12400	0
136	20241017	182700	186917490	12400	12400	12400	12400	0
137	20241017	182600	186917490	12400	12400	12400	12400	0
138	20241017	182500	186917490	12400	12400	12400	12400	0
139	20241017	182400	186917490	12400	12400	12400	12400	0
140	20241017	182300	186917490	12400	12400	12400	12400	0
141	20241017	182200	186917490	12400	12400	12400	12400	0
142	20241017	182100	186917490	12400	12400	12400	12400	0
143	20241017	182000	186917490	12400	12400	12400	12400	0
144	20241017	181900	186917490	12400	12400	12400	12400	0
145	20241017	181800	186917490	12400	12400	12400	12400	0
146	20241017	181700	186917490	12400	12400	12400	12400	0
147	20241017	181600	186917490	12400	12400	12400	12400	0
148	20241017	181500	186917490	12400	12400	12400	12400	0
149	20241017	181400	186917490	12400	12400	12400	12400	0
150	20241017	181300	186917490	12400	12400	12400	12400	0
151	20241017	181200	186917490	12400	12400	12400	12400	0
152	20241017	181100	186917490	12400	12400	12400	12400	208
153	20241017	181000	186917490	12400	12400	12400	12400	0
154	20241017	180900	186917490	12400	12400	12400	12400	0
155	20241017	180800	186917490	12400	12400	12400	12400	0
156	20241017	180700	186917490	12400	12400	12400	12400	0
157	20241017	180600	186917490	12400	12400	12400	12400	0
158	20241017	180500	186917490	12400	12400	12400	12400	0
159	20241017	180400	186917490	12400	12400	12400	12400	0
160	20241017	180300	186917490	12400	12400	12400	12400	0
161	20241017	180200	186917490	12400	12400	12400	12400	0
162	20241017	180100	186917490	12400	12400	12400	12400	0
163	20241017	180000	186917490	12400	12400	12400	12400	0
164	20241017	175900	186917490	12400	12400	12400	12400	0
165	20241017	175800	186917490	12400	12400	12400	12400	0
166	20241017	175700	186917490	12400	12400	12400	12400	0
167	20241017	175600	186917490	12400	12400	12400	12400	0
168	20241017	175500	186917490	12400	12400	12400	12400	0
169	20241017	175400	186917490	12400	12400	12400	12400	0
170	20241017	175300	186917490	12400	12400	12400	12400	0
171	20241017	175200	186917490	12400	12400	12400	12400	0
172	20241017	175100	186917490	12400	12400	12400	12400	0
173	20241017	175000	186917490	12400	12400	12400	12400	0
174	20241017	174900	186917490	12400	12400	12400	12400	0
175	20241017	174800	186917490	12400	12400	12400	12400	0
176	20241017	174700	186917490	12400	12400	12400	12400	0
177	20241017	174600	186917490	12400	12400	12400	12400	0
178	20241017	174500	186917490	12400	12400	12400	12400	0
179	20241017	174400	186917490	12400	12400	12400	12400	0
180	20241017	174300	186917490	12400	12400	12400	12400	0
181	20241017	174200	186917490	12400	12400	12400	12400	0
182	20241017	174100	186917490	12400	12400	12400	12400	208
183	20241017	174000	186917490	12400	12400	12400	12400	0
184	20241017	173900	186917490	12400	12400	12400	12400	0
185	20241017	173800	186917490	12400	12400	12400	12400	0
186	20241017	173700	186917490	12400	12400	12400	12400	0
187	20241017	173600	186917490	12400	12400	12400	12400	0
188	20241017	173500	186917490	12400	12400	12400	12400	0
189	20241017	173400	186917490	12400	12400	12400	12400	0
190	20241017	173300	186917490	12400	12400	12400	12400	0
191	20241017	173200	186917490	12400	12400	12400	12400	0
192	20241017	173100	186917490	12400	12400	12400	12400	0
193	20241017	173000	186917490	12400	12400	12400	12400	0
194	20241017	172900	186917490	12400	12400	12400	12400	0
195	20241017	172800	186917490	12400	12400	12400	12400	0
196	20241017	172700	186917490	12400	12400	12400	12400	0
197	20241017	172600	186917490	12400	12400	12400	12400	0
198	20241017	172500	186917490	12400	12400	12400	12400	0
199	20241017	172400	186917490	12400	12400	12400	12400	0
200	20241017	172300	186917490	12400	12400	12400	12400	0
201	20241017	172200	186917490	12400	12400	12400	12400	0
202	20241017	172100	186917490	12400	12400	12400	12400	0
203	20241017	172000	186917490	12400	12400	12400	12400	0
204	20241017	171900	186917490	12400	12400	12400	12400	0
205	20241017	171800	186917490	12400	12400	12400	12400	0
206	20241017	171700	186917490	12400	12400	12400	12400	0
207	20241017	171600	186917490	12400	12400	12400	12400	0
208	20241017	171500	186917490	12400	12400	12400	12400	0
209	20241017	171400	186917490	12400	12400	12400	12400	0
210	20241017	171300	186917490	12400	12400	12400	12400	0
211	20241017	171200	186917490	12400	12400	12400	12400	0
212	20241017	171100	186917490	12400	12400	12400	12400	208
213	20241017	171000	186917490	12400	12400	12400	12400	0
214	20241017	170900	186917490	12400	12400	12400	12400	0
215	20241017	170800	186917490	12400	12400	12400	12400	0
216	20241017	170700	186917490	12400	12400	12400	12400	0
217	20241017	170600	186917490	12400	12400	12400	12400	0
218	20241017	170500	186917490	12400	12400	12400	12400	0
219	20241017	170400	186917490	12400	12400	12400	12400	0
220	20241017	170300	186917490	12400	12400	12400	12400	0
221	20241017	170200	186917490	12400	12400	12400	12400	0
222	20241017	170100	186917490	12400	12400	12400	12400	0
223	20241017	170000	186917490	12400	12400	12400	12400	0
224	20241017	165900	186917490	12400	12400	12400	12400	0
225	20241017	165800	186917490	12400	12400	12400	12400	0
226	20241017	165700	186917490	12400	12400	12400	12400	0
227	20241017	165600	186917490	12400	12400	12400	12400	0
228	20241017	165500	186917490	12400	12400	12400	12400	0
229	20241017	165400	186917490	12400	12400	12400	12400	0
230	20241017	165300	186917490	12400	12400	12400	12400	0
231	20241017	165200	186917490	12400	12400	12400	12400	0
232	20241017	165100	186917490	12400	12400	12400	12400	0
233	20241017	165000	186917490	12400	12400	12400	12400	0
234	20241017	164900	186917490	12400	12400	12400	12400	0
235	20241017	164800	186917490	12400	12400	12400	12400	0
236	20241017	164700	186917490	12400	12400	12400	12400	0
237	20241017	164600	186917490	12400	12400	12400	12400	0
238	20241017	164500	186917490	12400	12400	12400	12400	0
239	20241017	164400	186917490	12400	12400	12400	12400	0
240	20241017	164300	186917490	12400	12400	12400	12400	0
241	20241017	164200	186917490	12400	12400	12400	12400	0
242	20241017	164100	186917490	12400	12400	12400	12400	208
243	20241017	164000	186917490	12400	12400	12400	12400	0
244	20241017	163900	186917490	12400	12400	12400	12400	0
245	20241017	163800	186917490	12400	12400	12400	12400	0
246	20241017	163700	186917490	12400	12400	12400	12400	0
247	20241017	163600	186917490	12400	12400	12400	12400	0
248	20241017	163500	186917490	12400	12400	12400	12400	0
249	20241017	163400	186917490	12400	12400	12400	12400	0
250	20241017	163300	186917490	12400	12400	12400	12400	0
251	20241017	163200	186917490	12400	12400	12400	12400	0
252	20241017	163100	186917490	12400	12400	12400	12400	0
253	20241017	163000	186917490	12400	12400	12400	12400	0
254	20241017	162900	186917490	12400	12400	12400	12400	0
255	20241017	162800	186917490	12400	12400	12400	12400	0
256	20241017	162700	186917490	12400	12400	12400	12400	0
257	20241017	162600	186917490	12400	12400	12400	12400	0
258	20241017	162500	186917490	12400	12400	12400	12400	0
259	20241017	162400	186917490	12400	12400	12400	12400	0
260	20241017	162300	186917490	12400	12400	12400	12400	0
261	20241017	162200	186917490	12400	12400	12400	12400	0
262	20241017	162100	186917490	12400	12400	12400	12400	0
263	20241017	162000	186917490	12400	12400	12400	12400	0
264	20241017	161900	186917490	12400	12400	12400	12400	0
265	20241017	161800	186917490	12400	12400	12400	12400	0
266	20241017	161700	186917490	12400	12400	12400	12400	0
267	20241017	161600	186917490	12400	12400	12400	12400	0
268	20241017	161500	186917490	12400	12400	12400	12400	0
269	20241017	161400	186917490	12400	12400	12400	12400	0
270	20241017	161300	186917490	12400	12400	12400	12400	0
271	20241017	161200	186917490	12400	12400	12400	12400	0
272	20241017	161100	186917490	12400	12400	12400	12400	208
273	20241017	161000	186917490	12400	12400	12400	12400	0
274	20241017	160900	186917490	12400	12400	12400	12400	0
275	20241017	160800	186917490	12400	12400	12400	12400	0
276	20241017	160700	186917490	12400	12400	12400	12400	0
277	20241017	160600	186917490	12400	12400	12400	12400	0
278	20241017	160500	186917490	12400	12400	12400	12400	0
279	20241017	160400	186917490	12400	12400	12400	12400	0
280	20241017	160300	186917490	12400	12400	12400	12400	0
281	20241017	160200	186917490	12400	12400	12400	12400	0
282	20241017	160100	186917490	12400	12400	12400	12400	0
283	20241017	160000	186917490	12400	12400	12400	12400	0
284	20241017	155900	186917490	12400	12400	12400	12400	0
285	20241017	155800	186917490	12400	12400	12400	12400	0
286	20241017	155700	186917490	12400	12400	12400	12400	0
287	20241017	155600	186917490	12400	12400	12400	12400	0
288	20241017	155500	186917490	12400	12400	12400	12400	0
289	20241017	155400	186917490	12400	12400	12400	12400	0
290	20241017	155300	186917490	12400	12400	12400	12400	0
291	20241017	155200	186917490	12400	12400	12400	12400	0
292	20241017	155100	186917490	12400	12400	12400	12400	0
293	20241017	155000	186917490	12400	12400	12400	12400	0
294	20241017	154900	186917490	12400	12400	12400	12400	0
295	20241017	154800	186917490	12400	12400	12400	12400	0
296	20241017	154700	186917490	12400	12400	12400	12400	0
297	20241017	154600	186917490	12400	12400	12400	12400	0
298	20241017	154500	186917490	12400	12400	12400	12400	0
299	20241017	154400	186917490	12400	12400	12400	12400	0
300	20241017	154300	186917490	12400	12400	12400	12400	0
301	20241017	154200	186917490	12400	12400	12400	12400	0
302	20241017	154100	186917490	12400	12400	12400	12400	208
303	20241017	154000	186917490	12400	12400	12400	12400	0
304	20241017	153900	186917490	12400	12400	12400	12400	0
305	20241017	153800	186917490	12400	12400	12400	12400	0
306	20241017	153700	186917490	12400	12400	12400	12400	0
307	20241017	153600	186917490	12400	12400	12400	12400	0
308	20241017	153500	186917490	12400	12400	12400	12400	0
309	20241017	153400	186917490	12400	12400	12400	12400	0
310	20241017	153300	186917490	12400	12400	12400	12400	0
311	20241017	153200	186917490	12400	12400	12400	12400	0
312	20241017	153100	186917490	12400	12400	12400	12400	0
313	20241017	153000	186917490	12400	12400	12400	12400	208
314	20241017	152900	184338290	12400	12400	12400	12400	0
315	20241017	152800	184338290	12400	12400	12400	12400	0
316	20241017	152700	184338290	12400	12400	12400	12400	0
317	20241017	152600	184338290	12400	12400	12400	12400	0
318	20241017	152500	184338290	12400	12400	12400	12400	0
319	20241017	152400	184338290	12400	12400	12400	12400	0
320	20241017	152300	184338290	12400	12400	12400	12400	0
321	20241017	152200	184338290	12400	12400	12400	12400	0
322	20241017	152100	184338290	12400	12400	12400	12400	0
323	20241017	152000	184338290	12400	12400	12400	12400	0
324	20241017	151900	184338290	12400	12400	12400	12400	101
325	20241017	151800	183085890	12400	12400	12400	12390	116
326	20241017	151700	181647500	12400	12400	12400	12400	0
327	20241017	151600	181647500	12400	12400	12400	12400	186
328	20241017	151500	179341100	12400	12400	12400	12400	0
329	20241017	151400	179341100	12400	12400	12400	12400	0
330	20241017	151300	179341100	12400	12400	12400	12400	46
331	20241017	151200	178770700	12390	12390	12390	12390	0
332	20241017	151100	178770700	12390	12400	12400	12390	55
333	20241017	151000	178088710	12410	12400	12410	12400	3
334	20241017	150900	178051500	12400	12400	12400	12400	53
335	20241017	150800	177394300	12390	12390	12390	12390	100
336	20241017	150700	176155300	12390	12390	12390	12390	306
337	20241017	150600	172363960	12390	12400	12400	12390	57
338	20241017	150500	171657200	12400	12400	12400	12400	0
339	20241017	150400	171657200	12400	12400	12400	12400	5
340	20241017	150300	171595200	12400	12400	12400	12400	53
341	20241017	150200	170938000	12400	12400	12400	12400	0
342	20241017	150100	170938000	12400	12400	12400	12400	52
343	20241017	150000	170293200	12400	12390	12400	12390	2
344	20241017	145900	170268410	12400	12400	12400	12400	52
345	20241017	145800	169623610	12400	12400	12400	12400	0
346	20241017	145700	169623610	12400	12400	12400	12400	53
347	20241017	145600	168966410	12390	12390	12390	12390	0
348	20241017	145500	168966410	12390	12390	12390	12390	8
349	20241017	145400	168867290	12400	12390	12400	12390	200
350	20241017	145300	166388760	12390	12390	12390	12390	0
351	20241017	145200	166388760	12390	12390	12390	12390	53
352	20241017	145100	165732090	12380	12390	12390	12380	81
353	20241017	145000	164729300	12400	12400	12400	12400	52
354	20241017	144900	164084500	12390	12390	12390	12390	21
355	20241017	144800	163824310	12400	12400	12400	12400	0
356	20241017	144700	163824310	12400	12400	12400	12400	53
357	20241017	144600	163167110	12390	12390	12390	12390	0
358	20241017	144500	163167110	12390	12390	12390	12390	0
359	20241017	144400	163167110	12390	12390	12390	12390	52
360	20241017	144300	162522830	12390	12400	12400	12390	59
361	20241017	144200	161791290	12390	12390	12390	12390	0
362	20241017	144100	161791290	12390	12390	12390	12390	50
363	20241017	144000	161171790	12400	12400	12400	12400	53
364	20241017	143900	160514590	12390	12390	12390	12390	46
365	20241017	143800	159944650	12390	12390	12390	12390	15
366	20241017	143700	159758800	12390	12390	12390	12390	53
367	20241017	143600	159102130	12390	12390	12390	12390	0
368	20241017	143500	159102130	12390	12390	12390	12390	53
369	20241017	143400	158445460	12390	12390	12390	12390	0
370	20241017	143300	158445460	12390	12390	12390	12390	53
371	20241017	143200	157788790	12380	12390	12390	12380	361
372	20241017	143100	153316810	12400	12400	12400	12400	53
373	20241017	143000	152659610	12390	12390	12390	12390	2
374	20241017	142900	152634830	12400	12400	12400	12400	163
375	20241017	142800	150613630	12400	12400	12400	12400	0
376	20241017	142700	150613630	12400	12400	12400	12400	0
377	20241017	142600	150613630	12400	12400	12400	12400	0
378	20241017	142500	150613630	12400	12400	12400	12400	0
379	20241017	142400	150613630	12400	12400	12400	12400	0
380	20241017	142300	150613630	12400	12400	12400	12400	0
381	20241017	142200	150613630	12400	12400	12400	12400	0
382	20241017	142100	150613630	12400	12400	12400	12400	105
383	20241017	142000	149311630	12400	12400	12400	12400	0
384	20241017	141900	149311630	12400	12400	12400	12400	0
385	20241017	141800	149311630	12400	12400	12400	12400	53
386	20241017	141700	148654430	12400	12400	12400	12400	0
387	20241017	141600	148654430	12400	12400	12400	12400	68
388	20241017	141500	147811230	12400	12400	12400	12400	0
389	20241017	141400	147811230	12400	12400	12400	12400	38
390	20241017	141300	147340030	12400	12400	12400	12400	0
391	20241017	141200	147340030	12400	12400	12400	12400	0
392	20241017	141100	147340030	12400	12400	12400	12400	1225
393	20241017	141000	132150030	12400	12400	12400	12400	0
394	20241017	140900	132150030	12400	12400	12400	12400	0
395	20241017	140800	132150030	12400	12400	12400	12400	0
396	20241017	140700	132150030	12400	12400	12400	12400	0
397	20241017	140600	132150030	12400	12400	12400	12400	0
398	20241017	140500	132150030	12400	12400	12400	12400	0
399	20241017	140400	132150030	12400	12400	12400	12400	0
400	20241017	140300	132150030	12400	12400	12400	12400	50
401	20241017	140200	131530030	12400	12400	12400	12400	10
402	20241017	140100	131406030	12410	12410	12410	12410	2
403	20241017	140000	131381210	12420	12420	12420	12420	0
404	20241017	135900	131381210	12420	12420	12420	12420	0
405	20241017	135800	131381210	12420	12420	12420	12420	0
406	20241017	135700	131381210	12420	12420	12420	12420	0
407	20241017	135600	131381210	12420	12420	12420	12420	0
408	20241017	135500	131381210	12420	12420	12420	12420	0
409	20241017	135400	131381210	12420	12420	12420	12420	0
410	20241017	135300	131381210	12420	12420	12420	12420	0
411	20241017	135200	131381210	12420	12420	12420	12420	0
412	20241017	135100	131381210	12420	12420	12420	12420	0
413	20241017	135000	131381210	12420	12420	12420	12420	0
414	20241017	134900	131381210	12420	12420	12420	12420	0
415	20241017	134800	131381210	12420	12420	12420	12420	0
416	20241017	134700	131381210	12420	12420	12420	12420	0
417	20241017	134600	131381210	12420	12420	12420	12420	1
418	20241017	134500	131368790	12420	12420	12420	12420	21
419	20241017	134400	131107970	12410	12410	12410	12410	0
420	20241017	134300	131107970	12410	12410	12410	12410	0
421	20241017	134200	131107970	12410	12410	12410	12410	0
422	20241017	134100	131107970	12410	12410	12410	12410	0
423	20241017	134000	131107970	12410	12410	12410	12410	279
424	20241017	133900	127645580	12410	12410	12410	12410	0
425	20241017	133800	127645580	12410	12410	12410	12410	0
426	20241017	133700	127645580	12410	12410	12410	12410	0
427	20241017	133600	127645580	12410	12410	12410	12410	0
428	20241017	133500	127645580	12410	12410	12410	12410	0
429	20241017	133400	127645580	12410	12410	12410	12410	6
430	20241017	133300	127571120	12400	12400	12400	12400	0
431	20241017	133200	127571120	12400	12400	12400	12400	0
432	20241017	133100	127571120	12400	12400	12400	12400	0
433	20241017	133000	127571120	12400	12400	12400	12400	0
434	20241017	132900	127571120	12400	12400	12400	12400	0
435	20241017	132800	127571120	12400	12400	12400	12400	4
436	20241017	132700	127521520	12410	12410	12410	12410	0
437	20241017	132600	127521520	12410	12410	12410	12410	0
438	20241017	132500	127521520	12410	12410	12410	12410	0
439	20241017	132400	127521520	12410	12410	12410	12410	0
440	20241017	132300	127521520	12410	12410	12410	12410	0
441	20241017	132200	127521520	12410	12410	12410	12410	0
442	20241017	132100	127521520	12410	12410	12410	12410	0
443	20241017	132000	127521520	12410	12410	12410	12410	100
444	20241017	131900	126280520	12400	12400	12400	12400	0
445	20241017	131800	126280520	12400	12400	12400	12400	0
446	20241017	131700	126280520	12400	12400	12400	12400	0
447	20241017	131600	126280520	12400	12400	12400	12400	0
448	20241017	131500	126280520	12400	12400	12400	12400	189
449	20241017	131400	123936920	12390	12390	12390	12390	0
450	20241017	131300	123936920	12390	12390	12390	12390	0
451	20241017	131200	123936920	12390	12400	12400	12390	125
452	20241017	131100	122387640	12400	12400	12400	12400	0
453	20241017	131000	122387640	12400	12400	12400	12400	52
454	20241017	130900	121742840	12400	12400	12400	12400	0
455	20241017	130800	121742840	12400	12400	12400	12400	0
456	20241017	130700	121742840	12400	12400	12400	12400	52
457	20241017	130600	121098040	12400	12400	12400	12400	288
458	20241017	130500	117526840	12410	12410	12410	12410	0
459	20241017	130400	117526840	12410	12410	12410	12410	0
460	20241017	130300	117526840	12410	12410	12410	12410	0
461	20241017	130200	117526840	12410	12410	12410	12410	0
462	20241017	130100	117526840	12410	12410	12410	12410	0
463	20241017	130000	117526840	12410	12410	12410	12410	0
464	20241017	125900	117526840	12410	12410	12410	12410	0
465	20241017	125800	117526840	12410	12410	12410	12410	0
466	20241017	125700	117526840	12410	12400	12410	12400	2
467	20241017	125600	117502030	12410	12410	12410	12410	3
468	20241017	125500	117464800	12410	12410	12410	12410	0
469	20241017	125400	117464800	12410	12410	12410	12410	1
470	20241017	125300	117452390	12400	12400	12400	12400	50
471	20241017	125200	116832390	12400	12400	12400	12400	0
472	20241017	125100	116832390	12400	12400	12400	12400	107
473	20241017	125000	115505590	12410	12410	12410	12410	0
474	20241017	124900	115505590	12410	12410	12410	12410	0
475	20241017	124800	115505590	12410	12400	12410	12400	313
476	20241017	124700	111621320	12400	12400	12400	12400	0
477	20241017	124600	111621320	12400	12400	12400	12400	58
478	20241017	124500	110902120	12400	12390	12400	12390	21
479	20241017	124400	110641920	12390	12390	12390	12390	259
480	20241017	124300	107432910	12390	12390	12390	12390	0
481	20241017	124200	107432910	12390	12390	12390	12390	0
482	20241017	124100	107432910	12390	12390	12390	12390	53
483	20241017	124000	106776240	12390	12390	12390	12390	0
484	20241017	123900	106776240	12390	12390	12390	12390	52
485	20241017	123800	106131960	12390	12390	12390	12390	0
486	20241017	123700	106131960	12390	12380	12390	12380	52
487	20241017	123600	105488140	12380	12380	12380	12380	1
488	20241017	123500	105475760	12380	12380	12380	12380	0
489	20241017	123400	105475760	12380	12380	12380	12380	53
490	20241017	123300	104819620	12380	12380	12380	12380	0
491	20241017	123200	104819620	12380	12380	12380	12380	53
492	20241017	123100	104163480	12380	12380	12380	12380	0
493	20241017	123000	104163480	12380	12380	12380	12380	53
494	20241017	122900	103507340	12380	12380	12380	12380	1
495	20241017	122800	103494960	12390	12390	12390	12390	0
496	20241017	122700	103494960	12390	12390	12390	12390	53
497	20241017	122600	102838290	12390	12390	12390	12390	0
498	20241017	122500	102838290	12390	12390	12390	12390	53
499	20241017	122400	102181620	12390	12390	12390	12390	0
500	20241017	122300	102181620	12390	12390	12390	12390	53
501	20241017	122200	101524950	12390	12390	12390	12390	1
502	20241017	122100	101512560	12390	12390	12390	12390	24
503	20241017	122000	101215200	12380	12380	12380	12380	29
504	20241017	121900	100856180	12380	12380	12380	12380	0
505	20241017	121800	100856180	12380	12380	12380	12380	53
506	20241017	121700	100200040	12370	12370	12370	12370	0
507	20241017	121600	100200040	12370	12380	12380	12370	97
508	20241017	121500	98999620	12380	12380	12380	12380	0
509	20241017	121400	98999620	12380	12380	12380	12380	0
510	20241017	121300	98999620	12380	12380	12380	12380	55
511	20241017	121200	98318720	12390	12390	12390	12390	0
512	20241017	121100	98318720	12390	12390	12390	12390	52
513	20241017	121000	97674440	12390	12390	12390	12390	0
514	20241017	120900	97674440	12390	12390	12390	12390	1
515	20241017	120800	97662050	12390	12390	12390	12390	53
516	20241017	120700	97005380	12390	12390	12390	12390	0
517	20241017	120600	97005380	12390	12390	12390	12390	53
518	20241017	120500	96348710	12390	12390	12390	12390	0
519	20241017	120400	96348710	12390	12390	12390	12390	53
520	20241017	120300	95692040	12380	12390	12390	12380	2
521	20241017	120200	95667270	12380	12380	12380	12380	0
522	20241017	120100	95667270	12380	12380	12380	12380	103
523	20241017	120000	94392130	12380	12380	12380	12380	1
524	20241017	115900	94379750	12380	12380	12380	12380	53
525	20241017	115800	93723610	12380	12380	12380	12380	0
526	20241017	115700	93723610	12380	12380	12380	12380	53
527	20241017	115600	93067470	12380	12380	12380	12380	0
528	20241017	115500	93067470	12380	12380	12380	12380	0
529	20241017	115400	93067470	12380	12380	12380	12380	77
530	20241017	115300	92114210	12380	12380	12380	12380	0
531	20241017	115200	92114210	12380	12380	12380	12380	54
532	20241017	115100	91445690	12380	12380	12380	12380	0
533	20241017	115000	91445690	12380	12400	12400	12380	95
534	20241017	114900	90268530	12400	12400	12400	12400	165
535	20241017	114800	88222530	12400	12400	12400	12400	0
536	20241017	114700	88222530	12400	12400	12400	12400	0
537	20241017	114600	88222530	12400	12400	12400	12400	0
538	20241017	114500	88222530	12400	12400	12400	12400	0
539	20241017	114400	88222530	12400	12400	12400	12400	0
540	20241017	114300	88222530	12400	12400	12400	12400	0
541	20241017	114200	88222530	12400	12400	12400	12400	0
542	20241017	114100	88222530	12400	12400	12400	12400	100
543	20241017	114000	86982530	12400	12400	12400	12400	1
544	20241017	113900	86970130	12410	12410	12410	12410	0
545	20241017	113800	86970130	12410	12400	12410	12400	3
546	20241017	113700	86932910	12400	12390	12410	12390	204
547	20241017	113600	84403310	12390	12390	12390	12390	434
548	20241017	113500	79026050	12390	12390	12390	12390	0
549	20241017	113400	79026050	12390	12390	12390	12390	0
550	20241017	113300	79026050	12390	12390	12390	12390	53
551	20241017	113200	78369380	12390	12390	12390	12390	0
552	20241017	113100	78369380	12390	12390	12390	12390	53
553	20241017	113000	77712710	12390	12390	12390	12390	1
554	20241017	112900	77700320	12380	12390	12390	12380	66
555	20241017	112800	76882690	12390	12390	12390	12390	0
556	20241017	112700	76882690	12390	12390	12390	12390	53
557	20241017	112600	76226020	12380	12380	12380	12380	0
558	20241017	112500	76226020	12380	12380	12380	12380	0
559	20241017	112400	76226020	12380	12380	12380	12380	20
560	20241017	112300	75978420	12370	12370	12370	12370	0
561	20241017	112200	75978420	12370	12370	12370	12370	8
562	20241017	112100	75879460	12360	12360	12360	12360	0
563	20241017	112000	75879460	12360	12360	12360	12360	1
564	20241017	111900	75867100	12370	12370	12370	12370	0
565	20241017	111800	75867100	12370	12370	12370	12370	0
566	20241017	111700	75867100	12370	12370	12370	12370	0
567	20241017	111600	75867100	12370	12370	12370	12370	0
568	20241017	111500	75867100	12370	12370	12370	12370	0
569	20241017	111400	75867100	12370	12370	12370	12370	0
570	20241017	111300	75867100	12370	12370	12370	12370	0
571	20241017	111200	75867100	12370	12370	12370	12370	1
572	20241017	111100	75854730	12370	12370	12370	12370	1
573	20241017	111000	75842360	12370	12370	12370	12370	4
574	20241017	110900	75792880	12370	12370	12370	12370	4
575	20241017	110800	75743400	12370	12370	12370	12370	4
576	20241017	110700	75693920	12370	12370	12370	12370	0
577	20241017	110600	75693920	12370	12370	12370	12370	0
578	20241017	110500	75693920	12370	12370	12370	12370	0
579	20241017	110400	75693920	12370	12370	12370	12370	0
580	20241017	110300	75693920	12370	12370	12370	12370	0
581	20241017	110200	75693920	12370	12370	12370	12370	0
582	20241017	110100	75693920	12370	12370	12370	12370	0
583	20241017	110000	75693920	12370	12370	12370	12370	0
584	20241017	105900	75693920	12370	12370	12370	12370	0
585	20241017	105800	75693920	12370	12370	12370	12370	0
586	20241017	105700	75693920	12370	12370	12370	12370	1
587	20241017	105600	75681550	12370	12370	12370	12370	0
588	20241017	105500	75681550	12370	12370	12370	12370	0
589	20241017	105400	75681550	12370	12370	12370	12370	0
590	20241017	105300	75681550	12370	12370	12370	12370	0
591	20241017	105200	75681550	12370	12370	12370	12370	0
592	20241017	105100	75681550	12370	12370	12370	12370	0
593	20241017	105000	75681550	12370	12370	12370	12370	0
594	20241017	104900	75681550	12370	12370	12370	12370	0
595	20241017	104800	75681550	12370	12370	12370	12370	0
596	20241017	104700	75681550	12370	12370	12370	12370	0
597	20241017	104600	75681550	12370	12370	12370	12370	27
598	20241017	104500	75347560	12370	12370	12370	12370	0
599	20241017	104400	75347560	12370	12370	12370	12370	0
600	20241017	104300	75347560	12370	12370	12370	12370	0
601	20241017	104200	75347560	12370	12370	12370	12370	0
602	20241017	104100	75347560	12370	12370	12370	12370	0
603	20241017	104000	75347560	12370	12370	12370	12370	1
604	20241017	103900	75335190	12350	12350	12350	12350	1
605	20241017	103800	75322840	12370	12370	12370	12370	0
606	20241017	103700	75322840	12370	12360	12370	12350	197
607	20241017	103600	72888240	12370	12350	12380	12350	48
608	20241017	103500	72295360	12340	12340	12340	12340	0
609	20241017	103400	72295360	12340	12340	12340	12340	50
610	20241017	103300	71678360	12340	12350	12350	12340	287
611	20241017	103200	68136770	12350	12350	12350	12350	5
612	20241017	103100	68075020	12350	12350	12350	12350	0
613	20241017	103000	68075020	12350	12350	12350	12350	0
614	20241017	102900	68075020	12350	12350	12350	12350	0
615	20241017	102800	68075020	12350	12350	12350	12350	10
616	20241017	102700	67951520	12350	12350	12350	12350	0
617	20241017	102600	67951520	12350	12350	12350	12350	0
618	20241017	102500	67951520	12350	12350	12350	12350	0
619	20241017	102400	67951520	12350	12350	12350	12350	0
620	20241017	102300	67951520	12350	12350	12350	12350	101
621	20241017	102200	66704170	12350	12350	12350	12350	1
622	20241017	102100	66691820	12350	12350	12350	12350	53
623	20241017	102000	66037270	12350	12350	12350	12350	0
624	20241017	101900	66037270	12350	12350	12350	12350	1
625	20241017	101800	66024920	12340	12340	12340	12340	12
626	20241017	101700	65876840	12350	12350	12350	12350	0
627	20241017	101600	65876840	12350	12350	12350	12350	2
628	20241017	101500	65852140	12350	12350	12350	12350	1
629	20241017	101400	65839790	12350	12350	12350	12350	100
630	20241017	101300	64604790	12370	12370	12370	12370	0
631	20241017	101200	64604790	12370	12360	12380	12340	1612
632	20241017	101100	44698300	12360	12360	12360	12360	0
633	20241017	101000	44698300	12360	12360	12360	12360	30
634	20241017	100900	44327500	12360	12360	12360	12360	0
635	20241017	100800	44327500	12360	12360	12360	12360	0
636	20241017	100700	44327500	12360	12360	12360	12360	0
637	20241017	100600	44327500	12360	12370	12370	12360	100
638	20241017	100500	43091450	12380	12380	12380	12380	1
639	20241017	100400	43079070	12400	12380	12400	12380	4
640	20241017	100300	43029510	12410	12380	12410	12380	4
641	20241017	100200	42979940	12380	12380	12380	12380	1
642	20241017	100100	42967560	12380	12370	12380	12350	255
643	20241017	100000	39816120	12370	12380	12380	12360	103
644	20241017	095900	38542210	12380	12390	12390	12380	79
645	20241017	095800	37563990	12420	12420	12420	12420	0
646	20241017	095700	37563990	12420	12420	12420	12420	0
647	20241017	095600	37563990	12420	12400	12420	12400	2
648	20241017	095500	37539170	12410	12410	12410	12410	0
649	20241017	095400	37539170	12410	12410	12410	12400	25
650	20241017	095300	37228930	12410	12400	12410	12380	468
651	20241017	095200	31430490	12400	12400	12400	12400	8
652	20241017	095100	31331290	12400	12410	12410	12400	11
653	20241017	095000	31194880	12400	12400	12400	12400	0
654	20241017	094900	31194880	12400	12400	12400	12400	0
655	20241017	094800	31194880	12400	12400	12400	12400	0
656	20241017	094700	31194880	12400	12410	12410	12400	278
657	20241017	094600	27745270	12420	12420	12420	12420	0
658	20241017	094500	27745270	12420	12420	12420	12420	0
659	20241017	094400	27745270	12420	12420	12420	12420	0
660	20241017	094300	27745270	12420	12420	12420	12420	0
661	20241017	094200	27745270	12420	12410	12420	12400	54
662	20241017	094100	27075350	12410	12410	12410	12410	42
663	20241017	094000	26554130	12410	12420	12420	12410	442
664	20241017	093900	21065020	12430	12430	12430	12430	1
665	20241017	093800	21052590	12440	12440	12440	12440	0
666	20241017	093700	21052590	12440	12440	12440	12440	0
667	20241017	093600	21052590	12440	12430	12440	12430	3
668	20241017	093500	21015280	12420	12420	12420	12420	0
669	20241017	093400	21015280	12420	12430	12430	12420	106
670	20241017	093300	19697830	12440	12440	12440	12440	0
671	20241017	093200	19697830	12440	12440	12440	12440	0
672	20241017	093100	19697830	12440	12440	12440	12440	3
673	20241017	093000	19660510	12440	12440	12440	12440	0
674	20241017	092900	19660510	12440	12440	12440	12440	0
675	20241017	092800	19660510	12440	12440	12440	12440	1
676	20241017	092700	19648070	12430	12430	12430	12430	1
677	20241017	092600	19635640	12430	12430	12430	12430	1
678	20241017	092500	19623210	12430	12430	12430	12420	143
679	20241017	092400	17845930	12440	12440	12440	12440	0
680	20241017	092300	17845930	12440	12440	12440	12440	0
681	20241017	092200	17845930	12440	12440	12440	12440	0
682	20241017	092100	17845930	12440	12440	12440	12440	0
683	20241017	092000	17845930	12440	12440	12440	12440	36
684	20241017	091900	17398090	12420	12440	12440	12420	114
685	20241017	091800	15980170	12440	12440	12440	12420	230
686	20241017	091700	13119510	12440	12440	12440	12440	1
687	20241017	091600	13107070	12430	12430	12430	12420	90
688	20241017	091500	11988480	12430	12430	12430	12430	0
689	20241017	091400	11988480	12430	12440	12440	12430	101
690	20241017	091300	10732310	12460	12460	12460	12460	0
691	20241017	091200	10732310	12460	12460	12460	12460	44
692	20241017	091100	10184070	12460	12460	12460	12460	6
693	20241017	091000	10109310	12460	12460	12460	12460	1
694	20241017	090900	10096850	12440	12460	12490	12440	118
695	20241017	090800	8624130	12440	12440	12440	12440	0
696	20241017	090700	8624130	12440	12440	12440	12440	0
697	20241017	090600	8624130	12440	12440	12440	12440	0
698	20241017	090500	8624130	12440	12440	12440	12420	110
699	20241017	090400	7256010	12430	12430	12430	12430	107
700	20241017	090300	5926000	12420	12480	12480	12420	192
701	20241017	090200	3535300	12500	12440	12500	12440	45
702	20241017	090100	2974980	12420	12450	12450	12420	227
703	20241017	090000	149400	12450	12450	12450	12450	12