KissMeData/084850/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195700	264641390	19000	19000	19000	19000	45
3	20241017	195600	264641390	19000	19000	19000	19000	0
4	20241017	195500	264641390	19000	19000	19000	19000	0
5	20241017	195400	264641390	19000	19000	19000	19000	0
6	20241017	195300	264641390	19000	19000	19000	19000	0
7	20241017	195200	264641390	19000	19000	19000	19000	0
8	20241017	195100	264641390	19000	19000	19000	19000	0
9	20241017	195000	264641390	19000	19000	19000	19000	0
10	20241017	194900	264641390	19000	19000	19000	19000	0
11	20241017	194800	264641390	19000	19000	19000	19000	0
12	20241017	194700	264641390	19000	19000	19000	19000	0
13	20241017	194600	264641390	19000	19000	19000	19000	0
14	20241017	194500	264641390	19000	19000	19000	19000	0
15	20241017	194400	264641390	19000	19000	19000	19000	0
16	20241017	194300	264641390	19000	19000	19000	19000	0
17	20241017	194200	264641390	19000	19000	19000	19000	0
18	20241017	194100	264641390	19000	19000	19000	19000	0
19	20241017	194000	264641390	19000	19000	19000	19000	0
20	20241017	193900	264641390	19000	19000	19000	19000	0
21	20241017	193800	264641390	19000	19000	19000	19000	0
22	20241017	193700	264641390	19000	19000	19000	19000	0
23	20241017	193600	264641390	19000	19000	19000	19000	0
24	20241017	193500	264641390	19000	19000	19000	19000	0
25	20241017	193400	264641390	19000	19000	19000	19000	0
26	20241017	193300	264641390	19000	19000	19000	19000	0
27	20241017	193200	264641390	19000	19000	19000	19000	0
28	20241017	193100	264641390	19000	19000	19000	19000	0
29	20241017	193000	264641390	19000	19000	19000	19000	0
30	20241017	192900	264641390	19000	19000	19000	19000	0
31	20241017	192800	264641390	19000	19000	19000	19000	0
32	20241017	192700	264641390	19000	19000	19000	19000	45
33	20241017	192600	264641390	19000	19000	19000	19000	0
34	20241017	192500	264641390	19000	19000	19000	19000	0
35	20241017	192400	264641390	19000	19000	19000	19000	0
36	20241017	192300	264641390	19000	19000	19000	19000	0
37	20241017	192200	264641390	19000	19000	19000	19000	0
38	20241017	192100	264641390	19000	19000	19000	19000	0
39	20241017	192000	264641390	19000	19000	19000	19000	0
40	20241017	191900	264641390	19000	19000	19000	19000	0
41	20241017	191800	264641390	19000	19000	19000	19000	0
42	20241017	191700	264641390	19000	19000	19000	19000	0
43	20241017	191600	264641390	19000	19000	19000	19000	0
44	20241017	191500	264641390	19000	19000	19000	19000	0
45	20241017	191400	264641390	19000	19000	19000	19000	0
46	20241017	191300	264641390	19000	19000	19000	19000	0
47	20241017	191200	264641390	19000	19000	19000	19000	0
48	20241017	191100	264641390	19000	19000	19000	19000	0
49	20241017	191000	264641390	19000	19000	19000	19000	0
50	20241017	190900	264641390	19000	19000	19000	19000	0
51	20241017	190800	264641390	19000	19000	19000	19000	0
52	20241017	190700	264641390	19000	19000	19000	19000	0
53	20241017	190600	264641390	19000	19000	19000	19000	0
54	20241017	190500	264641390	19000	19000	19000	19000	0
55	20241017	190400	264641390	19000	19000	19000	19000	0
56	20241017	190300	264641390	19000	19000	19000	19000	0
57	20241017	190200	264641390	19000	19000	19000	19000	0
58	20241017	190100	264641390	19000	19000	19000	19000	0
59	20241017	190000	264641390	19000	19000	19000	19000	0
60	20241017	185900	264641390	19000	19000	19000	19000	0
61	20241017	185800	264641390	19000	19000	19000	19000	0
62	20241017	185700	264641390	19000	19000	19000	19000	45
63	20241017	185600	264641390	19000	19000	19000	19000	0
64	20241017	185500	264641390	19000	19000	19000	19000	0
65	20241017	185400	264641390	19000	19000	19000	19000	0
66	20241017	185300	264641390	19000	19000	19000	19000	0
67	20241017	185200	264641390	19000	19000	19000	19000	0
68	20241017	185100	264641390	19000	19000	19000	19000	0
69	20241017	185000	264641390	19000	19000	19000	19000	0
70	20241017	184900	264641390	19000	19000	19000	19000	0
71	20241017	184800	264641390	19000	19000	19000	19000	0
72	20241017	184700	264641390	19000	19000	19000	19000	0
73	20241017	184600	264641390	19000	19000	19000	19000	0
74	20241017	184500	264641390	19000	19000	19000	19000	0
75	20241017	184400	264641390	19000	19000	19000	19000	0
76	20241017	184300	264641390	19000	19000	19000	19000	0
77	20241017	184200	264641390	19000	19000	19000	19000	0
78	20241017	184100	264641390	19000	19000	19000	19000	0
79	20241017	184000	264641390	19000	19000	19000	19000	0
80	20241017	183900	264641390	19000	19000	19000	19000	0
81	20241017	183800	264641390	19000	19000	19000	19000	0
82	20241017	183700	264641390	19000	19000	19000	19000	0
83	20241017	183600	264641390	19000	19000	19000	19000	0
84	20241017	183500	264641390	19000	19000	19000	19000	0
85	20241017	183400	264641390	19000	19000	19000	19000	0
86	20241017	183300	264641390	19000	19000	19000	19000	0
87	20241017	183200	264641390	19000	19000	19000	19000	0
88	20241017	183100	264641390	19000	19000	19000	19000	0
89	20241017	183000	264641390	19000	19000	19000	19000	0
90	20241017	182900	264641390	19000	19000	19000	19000	0
91	20241017	182800	264641390	19000	19000	19000	19000	0
92	20241017	182700	264641390	19000	19000	19000	19000	45
93	20241017	182600	264641390	19000	19000	19000	19000	0
94	20241017	182500	264641390	19000	19000	19000	19000	0
95	20241017	182400	264641390	19000	19000	19000	19000	0
96	20241017	182300	264641390	19000	19000	19000	19000	0
97	20241017	182200	264641390	19000	19000	19000	19000	0
98	20241017	182100	264641390	19000	19000	19000	19000	0
99	20241017	182000	264641390	19000	19000	19000	19000	0
100	20241017	181900	264641390	19000	19000	19000	19000	0
101	20241017	181800	264641390	19000	19000	19000	19000	0
102	20241017	181700	264641390	19000	19000	19000	19000	0
103	20241017	181600	264641390	19000	19000	19000	19000	0
104	20241017	181500	264641390	19000	19000	19000	19000	0
105	20241017	181400	264641390	19000	19000	19000	19000	0
106	20241017	181300	264641390	19000	19000	19000	19000	0
107	20241017	181200	264641390	19000	19000	19000	19000	0
108	20241017	181100	264641390	19000	19000	19000	19000	0
109	20241017	181000	264641390	19000	19000	19000	19000	0
110	20241017	180900	264641390	19000	19000	19000	19000	0
111	20241017	180800	264641390	19000	19000	19000	19000	0
112	20241017	180700	264641390	19000	19000	19000	19000	0
113	20241017	180600	264641390	19000	19000	19000	19000	0
114	20241017	180500	264641390	19000	19000	19000	19000	0
115	20241017	180400	264641390	19000	19000	19000	19000	0
116	20241017	180300	264641390	19000	19000	19000	19000	0
117	20241017	180200	264641390	19000	19000	19000	19000	0
118	20241017	180100	264641390	19000	19000	19000	19000	0
119	20241017	180000	264641390	19000	19000	19000	19000	0
120	20241017	175900	264641390	19000	19000	19000	19000	0
121	20241017	175800	264641390	19000	19000	19000	19000	0
122	20241017	175700	264641390	19000	19000	19000	19000	45
123	20241017	175600	264641390	19000	19000	19000	19000	0
124	20241017	175500	264641390	19000	19000	19000	19000	0
125	20241017	175400	264641390	19000	19000	19000	19000	0
126	20241017	175300	264641390	19000	19000	19000	19000	0
127	20241017	175200	264641390	19000	19000	19000	19000	0
128	20241017	175100	264641390	19000	19000	19000	19000	0
129	20241017	175000	264641390	19000	19000	19000	19000	0
130	20241017	174900	264641390	19000	19000	19000	19000	0
131	20241017	174800	264641390	19000	19000	19000	19000	0
132	20241017	174700	264641390	19000	19000	19000	19000	0
133	20241017	174600	264641390	19000	19000	19000	19000	0
134	20241017	174500	264641390	19000	19000	19000	19000	0
135	20241017	174400	264641390	19000	19000	19000	19000	0
136	20241017	174300	264641390	19000	19000	19000	19000	0
137	20241017	174200	264641390	19000	19000	19000	19000	0
138	20241017	174100	264641390	19000	19000	19000	19000	0
139	20241017	174000	264641390	19000	19000	19000	19000	0
140	20241017	173900	264641390	19000	19000	19000	19000	0
141	20241017	173800	264641390	19000	19000	19000	19000	0
142	20241017	173700	264641390	19000	19000	19000	19000	0
143	20241017	173600	264641390	19000	19000	19000	19000	0
144	20241017	173500	264641390	19000	19000	19000	19000	0
145	20241017	173400	264641390	19000	19000	19000	19000	0
146	20241017	173300	264641390	19000	19000	19000	19000	0
147	20241017	173200	264641390	19000	19000	19000	19000	0
148	20241017	173100	264641390	19000	19000	19000	19000	0
149	20241017	173000	264641390	19000	19000	19000	19000	0
150	20241017	172900	264641390	19000	19000	19000	19000	0
151	20241017	172800	264641390	19000	19000	19000	19000	0
152	20241017	172700	264641390	19000	19000	19000	19000	45
153	20241017	172600	264641390	19000	19000	19000	19000	0
154	20241017	172500	264641390	19000	19000	19000	19000	0
155	20241017	172400	264641390	19000	19000	19000	19000	0
156	20241017	172300	264641390	19000	19000	19000	19000	0
157	20241017	172200	264641390	19000	19000	19000	19000	0
158	20241017	172100	264641390	19000	19000	19000	19000	0
159	20241017	172000	264641390	19000	19000	19000	19000	0
160	20241017	171900	264641390	19000	19000	19000	19000	0
161	20241017	171800	264641390	19000	19000	19000	19000	0
162	20241017	171700	264641390	19000	19000	19000	19000	0
163	20241017	171600	264641390	19000	19000	19000	19000	0
164	20241017	171500	264641390	19000	19000	19000	19000	0
165	20241017	171400	264641390	19000	19000	19000	19000	0
166	20241017	171300	264641390	19000	19000	19000	19000	0
167	20241017	171200	264641390	19000	19000	19000	19000	0
168	20241017	171100	264641390	19000	19000	19000	19000	0
169	20241017	171000	264641390	19000	19000	19000	19000	0
170	20241017	170900	264641390	19000	19000	19000	19000	0
171	20241017	170800	264641390	19000	19000	19000	19000	0
172	20241017	170700	264641390	19000	19000	19000	19000	0
173	20241017	170600	264641390	19000	19000	19000	19000	0
174	20241017	170500	264641390	19000	19000	19000	19000	0
175	20241017	170400	264641390	19000	19000	19000	19000	0
176	20241017	170300	264641390	19000	19000	19000	19000	0
177	20241017	170200	264641390	19000	19000	19000	19000	0
178	20241017	170100	264641390	19000	19000	19000	19000	0
179	20241017	170000	264641390	19000	19000	19000	19000	0
180	20241017	165900	264641390	19000	19000	19000	19000	0
181	20241017	165800	264641390	19000	19000	19000	19000	0
182	20241017	165700	264641390	19000	19000	19000	19000	45
183	20241017	165600	264641390	19000	19000	19000	19000	0
184	20241017	165500	264641390	19000	19000	19000	19000	0
185	20241017	165400	264641390	19000	19000	19000	19000	0
186	20241017	165300	264641390	19000	19000	19000	19000	0
187	20241017	165200	264641390	19000	19000	19000	19000	0
188	20241017	165100	264641390	19000	19000	19000	19000	0
189	20241017	165000	264641390	19000	19000	19000	19000	0
190	20241017	164900	264641390	19000	19000	19000	19000	0
191	20241017	164800	264641390	19000	19000	19000	19000	0
192	20241017	164700	264641390	19000	19000	19000	19000	0
193	20241017	164600	264641390	19000	19000	19000	19000	0
194	20241017	164500	264641390	19000	19000	19000	19000	0
195	20241017	164400	264641390	19000	19000	19000	19000	0
196	20241017	164300	264641390	19000	19000	19000	19000	0
197	20241017	164200	264641390	19000	19000	19000	19000	0
198	20241017	164100	264641390	19000	19000	19000	19000	0
199	20241017	164000	264641390	19000	19000	19000	19000	0
200	20241017	163900	264641390	19000	19000	19000	19000	0
201	20241017	163800	264641390	19000	19000	19000	19000	0
202	20241017	163700	264641390	19000	19000	19000	19000	0
203	20241017	163600	264641390	19000	19000	19000	19000	0
204	20241017	163500	264641390	19000	19000	19000	19000	0
205	20241017	163400	264641390	19000	19000	19000	19000	0
206	20241017	163300	264641390	19000	19000	19000	19000	0
207	20241017	163200	264641390	19000	19000	19000	19000	0
208	20241017	163100	264641390	19000	19000	19000	19000	0
209	20241017	163000	264641390	19000	19000	19000	19000	0
210	20241017	162900	264641390	19000	19000	19000	19000	0
211	20241017	162800	264641390	19000	19000	19000	19000	0
212	20241017	162700	264641390	19000	19000	19000	19000	45
213	20241017	162600	264641390	19000	19000	19000	19000	0
214	20241017	162500	264641390	19000	19000	19000	19000	0
215	20241017	162400	264641390	19000	19000	19000	19000	0
216	20241017	162300	264641390	19000	19000	19000	19000	0
217	20241017	162200	264641390	19000	19000	19000	19000	0
218	20241017	162100	264641390	19000	19000	19000	19000	0
219	20241017	162000	264641390	19000	19000	19000	19000	0
220	20241017	161900	264641390	19000	19000	19000	19000	0
221	20241017	161800	264641390	19000	19000	19000	19000	0
222	20241017	161700	264641390	19000	19000	19000	19000	0
223	20241017	161600	264641390	19000	19000	19000	19000	0
224	20241017	161500	264641390	19000	19000	19000	19000	0
225	20241017	161400	264641390	19000	19000	19000	19000	0
226	20241017	161300	264641390	19000	19000	19000	19000	0
227	20241017	161200	264641390	19000	19000	19000	19000	0
228	20241017	161100	264641390	19000	19000	19000	19000	0
229	20241017	161000	264641390	19000	19000	19000	19000	0
230	20241017	160900	264641390	19000	19000	19000	19000	0
231	20241017	160800	264641390	19000	19000	19000	19000	0
232	20241017	160700	264641390	19000	19000	19000	19000	0
233	20241017	160600	264641390	19000	19000	19000	19000	0
234	20241017	160500	264641390	19000	19000	19000	19000	0
235	20241017	160400	264641390	19000	19000	19000	19000	0
236	20241017	160300	264641390	19000	19000	19000	19000	0
237	20241017	160200	264641390	19000	19000	19000	19000	0
238	20241017	160100	264641390	19000	19000	19000	19000	0
239	20241017	160000	264641390	19000	19000	19000	19000	0
240	20241017	155900	264641390	19000	19000	19000	19000	0
241	20241017	155800	264641390	19000	19000	19000	19000	0
242	20241017	155700	264641390	19000	19000	19000	19000	45
243	20241017	155600	264641390	19000	19000	19000	19000	0
244	20241017	155500	264641390	19000	19000	19000	19000	0
245	20241017	155400	264641390	19000	19000	19000	19000	0
246	20241017	155300	264641390	19000	19000	19000	19000	0
247	20241017	155200	264641390	19000	19000	19000	19000	0
248	20241017	155100	264641390	19000	19000	19000	19000	0
249	20241017	155000	264641390	19000	19000	19000	19000	0
250	20241017	154900	264641390	19000	19000	19000	19000	0
251	20241017	154800	264641390	19000	19000	19000	19000	0
252	20241017	154700	264641390	19000	19000	19000	19000	0
253	20241017	154600	264641390	19000	19000	19000	19000	0
254	20241017	154500	264641390	19000	19000	19000	19000	0
255	20241017	154400	264641390	19000	19000	19000	19000	0
256	20241017	154300	264641390	19000	19000	19000	19000	0
257	20241017	154200	264641390	19000	19000	19000	19000	0
258	20241017	154100	264641390	19000	19000	19000	19000	0
259	20241017	154000	264641390	19000	19000	19000	19000	0
260	20241017	153900	264641390	19000	19000	19000	19000	0
261	20241017	153800	264641390	19000	19000	19000	19000	0
262	20241017	153700	264641390	19000	19000	19000	19000	0
263	20241017	153600	264641390	19000	19000	19000	19000	0
264	20241017	153500	264641390	19000	19000	19000	19000	0
265	20241017	153400	264641390	19000	19000	19000	19000	0
266	20241017	153300	264641390	19000	19000	19000	19000	0
267	20241017	153200	264641390	19000	19000	19000	19000	0
268	20241017	153100	264641390	19000	19000	19000	19000	0
269	20241017	153000	264641390	19000	19000	19000	19000	45
270	20241017	152900	263786390	19000	19000	19000	19000	0
271	20241017	152800	263786390	19000	19000	19000	19000	0
272	20241017	152700	263786390	19000	19000	19000	19000	0
273	20241017	152600	263786390	19000	19000	19000	19000	0
274	20241017	152500	263786390	19000	19000	19000	19000	0
275	20241017	152400	263786390	19000	19000	19000	19000	0
276	20241017	152300	263786390	19000	19000	19000	19000	0
277	20241017	152200	263786390	19000	19000	19000	19000	0
278	20241017	152100	263786390	19000	19000	19000	19000	0
279	20241017	152000	263786390	19000	19000	19000	19000	0
280	20241017	151900	263786390	19000	19000	19000	19000	0
281	20241017	151800	263786390	19000	19000	19000	19000	1
282	20241017	151700	263767390	19040	19040	19040	19040	0
283	20241017	151600	263767390	19040	19000	19040	19000	421
284	20241017	151500	255751750	19040	19100	19100	19000	121
285	20241017	151400	253447890	19030	19030	19030	19030	0
286	20241017	151300	253447890	19030	19030	19030	19030	1
287	20241017	151200	253428860	19040	19090	19090	19030	3
288	20241017	151100	253371700	19090	19010	19090	19010	79
289	20241017	151000	251864320	19030	19000	19030	19000	5
290	20241017	150900	251769240	19030	19020	19030	19010	13
291	20241017	150800	251521980	19010	19010	19010	19010	21
292	20241017	150700	251122770	19010	19010	19010	19010	10
293	20241017	150600	250932670	19010	19010	19010	19010	0
294	20241017	150500	250932670	19010	19010	19010	19010	3
295	20241017	150400	250875640	19020	19020	19020	19010	10
296	20241017	150300	250685460	19010	19010	19010	19010	7
297	20241017	150200	250552390	19040	19040	19040	19040	0
298	20241017	150100	250552390	19040	19040	19040	19040	0
299	20241017	150000	250552390	19040	19040	19040	19040	0
300	20241017	145900	250552390	19040	19040	19040	19040	0
301	20241017	145800	250552390	19040	19040	19040	19040	0
302	20241017	145700	250552390	19040	19040	19040	19040	0
303	20241017	145600	250552390	19040	19040	19040	19040	0
304	20241017	145500	250552390	19040	18960	19040	18960	6
305	20241017	145400	250438470	19000	19050	19070	18970	18
306	20241017	145300	250095510	18980	18960	18980	18960	5
307	20241017	145200	250000660	18960	18930	18980	18930	9
308	20241017	145100	249830110	18930	19050	19050	18900	227
309	20241017	145000	245532280	18980	18970	18980	18970	7
310	20241017	144900	245399480	18970	18980	18990	18970	4
311	20241017	144800	245323560	18990	19040	19040	18980	41
312	20241017	144700	244544490	19040	19040	19040	19040	43
313	20241017	144600	243725770	19060	19060	19060	19060	0
314	20241017	144500	243725770	19060	19060	19060	19060	0
315	20241017	144400	243725770	19060	19060	19060	19060	0
316	20241017	144300	243725770	19060	19060	19060	19060	0
317	20241017	144200	243725770	19060	19060	19060	19060	0
318	20241017	144100	243725770	19060	19060	19060	19060	0
319	20241017	144000	243725770	19060	19060	19060	19060	10
320	20241017	143900	243535170	19050	19070	19070	19050	2
321	20241017	143800	243497050	19050	19050	19080	19040	28
322	20241017	143700	242963600	19030	19030	19030	19030	0
323	20241017	143600	242963600	19030	19030	19030	19030	0
324	20241017	143500	242963600	19030	19000	19030	19000	2
325	20241017	143400	242925570	19000	18980	19000	18960	307
326	20241017	143300	237098370	18970	18970	18970	18970	15
327	20241017	143200	236813820	18960	18950	18960	18950	26
328	20241017	143100	236321070	18950	18950	18950	18950	0
329	20241017	143000	236321070	18950	18950	18950	18950	0
330	20241017	142900	236321070	18950	18950	18950	18950	13
331	20241017	142800	236074720	18950	18950	18950	18950	1
332	20241017	142700	236055770	18950	18950	18950	18950	20
333	20241017	142600	235676770	18950	18950	18950	18950	0
334	20241017	142500	235676770	18950	18930	18950	18930	33
335	20241017	142400	235051800	18930	18920	18930	18920	3
336	20241017	142300	234995020	18930	18930	18930	18930	0
337	20241017	142200	234995020	18930	18930	18930	18930	0
338	20241017	142100	234995020	18930	18930	18930	18930	0
339	20241017	142000	234995020	18930	18930	18930	18930	0
340	20241017	141900	234995020	18930	18930	18930	18930	0
341	20241017	141800	234995020	18930	18890	18930	18890	3
342	20241017	141700	234938310	18890	18890	18890	18890	18
343	20241017	141600	234598290	18890	18890	18890	18890	0
344	20241017	141500	234598290	18890	18890	18890	18890	1
345	20241017	141400	234579400	18880	18880	18880	18880	1
346	20241017	141300	234560520	18850	18850	18850	18850	0
347	20241017	141200	234560520	18850	18850	18850	18850	0
348	20241017	141100	234560520	18850	18850	18850	18850	0
349	20241017	141000	234560520	18850	18850	18850	18850	0
350	20241017	140900	234560520	18850	18850	18850	18850	0
351	20241017	140800	234560520	18850	18850	18850	18850	0
352	20241017	140700	234560520	18850	18850	18850	18850	0
353	20241017	140600	234560520	18850	18850	18850	18850	21
354	20241017	140500	234164670	18820	18820	18820	18820	0
355	20241017	140400	234164670	18820	18820	18820	18820	0
356	20241017	140300	234164670	18820	18820	18820	18820	0
357	20241017	140200	234164670	18820	18820	18820	18820	0
358	20241017	140100	234164670	18820	18820	18820	18820	58
359	20241017	140000	233073110	18820	18820	18820	18820	22
360	20241017	135900	232659070	18820	18820	18820	18820	35
361	20241017	135800	232000370	18830	18830	18830	18830	0
362	20241017	135700	232000370	18830	18820	18830	18820	46
363	20241017	135600	231134530	18820	18820	18820	18820	68
364	20241017	135500	229854770	18820	18820	18820	18820	1
365	20241017	135400	229835950	18820	18820	18820	18820	34
366	20241017	135300	229196070	18830	18830	18830	18830	12
367	20241017	135200	228970110	18830	18830	18830	18830	33
368	20241017	135100	228348720	18830	18840	18840	18830	55
369	20241017	135000	227313060	18830	18830	18830	18830	28
370	20241017	134900	226785820	18830	18820	18830	18820	35
371	20241017	134800	226127110	18820	18820	18820	18820	0
372	20241017	134700	226127110	18820	18820	18820	18820	0
373	20241017	134600	226127110	18820	18820	18820	18820	35
374	20241017	134500	225468410	18820	18820	18820	18820	0
375	20241017	134400	225468410	18820	18820	18820	18820	34
376	20241017	134300	224828530	18820	18820	18820	18820	0
377	20241017	134200	224828530	18820	18820	18820	18820	15
378	20241017	134100	224546230	18820	18820	18820	18820	34
379	20241017	134000	223906350	18830	18820	18830	18820	32
380	20241017	133900	223303990	18820	18820	18820	18820	0
381	20241017	133800	223303990	18820	18830	18830	18820	35
382	20241017	133700	222645280	18830	18830	18830	18830	3
383	20241017	133600	222588790	18830	18830	18830	18830	4
384	20241017	133500	222513470	18830	18830	18830	18830	15
385	20241017	133400	222231020	18820	18820	18820	18820	0
386	20241017	133300	222231020	18820	18820	18820	18820	95
387	20241017	133200	220443120	18830	18830	18830	18830	11
388	20241017	133100	220235990	18830	18830	18830	18830	0
389	20241017	133000	220235990	18830	18830	18840	18830	133
390	20241017	132900	217731510	18840	18840	18840	18840	23
391	20241017	132800	217298190	18830	18830	18830	18830	34
392	20241017	132700	216657970	18830	18830	18830	18830	0
393	20241017	132600	216657970	18830	18830	18830	18830	0
394	20241017	132500	216657970	18830	18830	18830	18830	34
395	20241017	132400	216017750	18840	18840	18840	18840	5
396	20241017	132300	215923550	18830	18830	18830	18830	0
397	20241017	132200	215923550	18830	18830	18830	18830	34
398	20241017	132100	215283330	18830	18830	18830	18830	0
399	20241017	132000	215283330	18830	18830	18830	18830	0
400	20241017	131900	215283330	18830	18830	18830	18830	0
401	20241017	131800	215283330	18830	18830	18830	18830	148
402	20241017	131700	212496490	18830	18840	18840	18830	124
403	20241017	131600	210160670	18840	18840	18840	18840	0
404	20241017	131500	210160670	18840	18840	18840	18840	34
405	20241017	131400	209520110	18840	18840	18840	18840	512
406	20241017	131300	199874030	18840	18840	18840	18840	0
407	20241017	131200	199874030	18840	18840	18840	18840	34
408	20241017	131100	199233470	18840	18840	18840	18840	0
409	20241017	131000	199233470	18840	18840	18840	18840	0
410	20241017	130900	199233470	18840	18850	18850	18840	243
411	20241017	130800	194654070	18860	18860	18860	18860	1
412	20241017	130700	194635210	18860	18860	18860	18860	0
413	20241017	130600	194635210	18860	18860	18860	18860	26
414	20241017	130500	194144850	18850	18850	18850	18850	0
415	20241017	130400	194144850	18850	18850	18850	18850	34
416	20241017	130300	193503950	18850	18850	18850	18850	58
417	20241017	130200	192410650	18860	18860	18860	18860	0
418	20241017	130100	192410650	18860	18860	18860	18860	0
419	20241017	130000	192410650	18860	18850	18860	18840	302
420	20241017	125900	186720070	18850	18850	18850	18850	35
421	20241017	125800	186060320	18850	18850	18850	18850	0
422	20241017	125700	186060320	18850	18850	18850	18850	0
423	20241017	125600	186060320	18850	18850	18850	18850	43
424	20241017	125500	185249770	18850	18850	18850	18850	1
425	20241017	125400	185230920	18850	18850	18850	18850	0
426	20241017	125300	185230920	18850	18850	18850	18850	35
427	20241017	125200	184571170	18860	18860	18860	18860	0
428	20241017	125100	184571170	18860	18850	18860	18850	372
429	20241017	125000	177558960	18850	18850	18850	18850	0
430	20241017	124900	177558960	18850	18850	18850	18850	0
431	20241017	124800	177558960	18850	18850	18850	18850	34
432	20241017	124700	176918060	18850	18850	18850	18850	0
433	20241017	124600	176918060	18850	18850	18850	18850	0
434	20241017	124500	176918060	18850	18850	18850	18850	34
435	20241017	124400	176277160	18860	18860	18860	18860	3
436	20241017	124300	176220580	18860	18860	18860	18860	2
437	20241017	124200	176182860	18860	18860	18860	18860	0
438	20241017	124100	176182860	18860	18860	18860	18860	0
439	20241017	124000	176182860	18860	18860	18860	18860	35
440	20241017	123900	175522760	18860	18860	18860	18860	0
441	20241017	123800	175522760	18860	18860	18860	18860	0
442	20241017	123700	175522760	18860	18860	18860	18860	37
443	20241017	123600	174824940	18860	18860	18860	18860	0
444	20241017	123500	174824940	18860	18870	18870	18860	25
445	20241017	123400	174353330	18890	18890	18890	18890	0
446	20241017	123300	174353330	18890	18880	18890	18870	49
447	20241017	123200	173428670	18880	18890	18890	18880	13
448	20241017	123100	173183160	18890	18890	18890	18890	0
449	20241017	123000	173183160	18890	18890	18890	18890	34
450	20241017	122900	172540900	18890	18900	18900	18890	7
451	20241017	122800	172408650	18890	18890	18890	18890	0
452	20241017	122700	172408650	18890	18890	18890	18890	35
453	20241017	122600	171747500	18890	18890	18890	18890	10
454	20241017	122500	171558600	18890	18890	18890	18890	0
455	20241017	122400	171558600	18890	18890	18890	18890	34
456	20241017	122300	170916340	18890	18890	18890	18890	0
457	20241017	122200	170916340	18890	18890	18890	18890	34
458	20241017	122100	170274080	18900	18900	18900	18900	0
459	20241017	122000	170274080	18900	18900	18900	18900	0
460	20241017	121900	170274080	18900	18900	18900	18900	7
461	20241017	121800	170141780	18900	18900	18900	18900	0
462	20241017	121700	170141780	18900	18900	18900	18900	33
463	20241017	121600	169518080	18890	18890	18890	18890	34
464	20241017	121500	168875820	18890	18890	18890	18890	0
465	20241017	121400	168875820	18890	18890	18890	18890	35
466	20241017	121300	168214670	18900	18900	18900	18900	0
467	20241017	121200	168214670	18900	18900	18900	18900	0
468	20241017	121100	168214670	18900	18900	18900	18900	3
469	20241017	121000	168157970	18910	18890	18910	18890	38
470	20241017	120900	167440040	18890	18890	18890	18890	0
471	20241017	120800	167440040	18890	18890	18890	18890	3
472	20241017	120700	167383370	18890	18880	18890	18880	35
473	20241017	120600	166722560	18890	18890	18890	18890	0
474	20241017	120500	166722560	18890	18890	18890	18890	6
475	20241017	120400	166609220	18890	18880	18910	18880	24
476	20241017	120300	166155990	18870	18870	18870	18870	85
477	20241017	120200	164552040	18870	18870	18870	18870	0
478	20241017	120100	164552040	18870	18870	18870	18870	35
479	20241017	120000	163891590	18880	18890	18890	18880	25
480	20241017	115900	163419580	18880	18880	18880	18880	0
481	20241017	115800	163419580	18880	18880	18880	18880	34
482	20241017	115700	162777660	18890	18890	18890	18890	0
483	20241017	115600	162777660	18890	18890	18890	18890	1
484	20241017	115500	162758770	18880	18880	18880	18880	34
485	20241017	115400	162116850	18880	18880	18880	18880	0
486	20241017	115300	162116850	18880	18880	18880	18880	0
487	20241017	115200	162116850	18880	18880	18880	18880	34
488	20241017	115100	161474930	18890	18890	18890	18890	2
489	20241017	115000	161437150	18890	18880	18890	18880	35
490	20241017	114900	160776340	18880	18880	18880	18880	0
491	20241017	114800	160776340	18880	18880	18880	18880	0
492	20241017	114700	160776340	18880	18880	18880	18880	35
493	20241017	114600	160115540	18880	18880	18880	18880	0
494	20241017	114500	160115540	18880	18880	18880	18880	34
495	20241017	114400	159473620	18880	18880	18880	18880	0
496	20241017	114300	159473620	18880	18880	18880	18880	0
497	20241017	114200	159473620	18880	18880	18880	18880	84
498	20241017	114100	157887700	18880	18880	18880	18880	13
499	20241017	114000	157642260	18890	18900	18900	18890	21
500	20241017	113900	157245470	18900	18900	18900	18900	26
501	20241017	113800	156754070	18900	18900	18900	18900	0
502	20241017	113700	156754070	18900	18900	18900	18900	34
503	20241017	113600	156111470	18910	18910	18910	18910	4
504	20241017	113500	156035830	18900	18900	18900	18900	0
505	20241017	113400	156035830	18900	18900	18900	18900	35
506	20241017	113300	155374330	18900	18900	18900	18900	0
507	20241017	113200	155374330	18900	18900	18900	18900	0
508	20241017	113100	155374330	18900	18900	18900	18900	34
509	20241017	113000	154731730	18900	18900	18900	18900	0
510	20241017	112900	154731730	18900	18900	18900	18900	34
511	20241017	112800	154089130	18890	18890	18890	18890	0
512	20241017	112700	154089130	18890	18890	18890	18890	0
513	20241017	112600	154089130	18890	18890	18890	18890	0
514	20241017	112500	154089130	18890	18890	18890	18890	0
515	20241017	112400	154089130	18890	18890	18890	18890	34
516	20241017	112300	153446870	18880	18880	18880	18880	0
517	20241017	112200	153446870	18880	18870	18880	18870	17
518	20241017	112100	153125950	18860	18860	18860	18860	35
519	20241017	112000	152465850	18860	18860	18860	18860	0
520	20241017	111900	152465850	18860	18860	18860	18860	0
521	20241017	111800	152465850	18860	18860	18860	18860	46
522	20241017	111700	151598290	18860	18860	18860	18860	0
523	20241017	111600	151598290	18860	18860	18860	18860	15
524	20241017	111500	151315390	18850	18850	18850	18850	34
525	20241017	111400	150674490	18850	18850	18850	18850	0
526	20241017	111300	150674490	18850	18850	18850	18850	34
527	20241017	111200	150033590	18860	18860	18860	18860	9
528	20241017	111100	149863850	18850	18850	18850	18850	0
529	20241017	111000	149863850	18850	18850	18850	18850	34
530	20241017	110900	149222950	18840	18840	18840	18840	0
531	20241017	110800	149222950	18840	18840	18840	18840	35
532	20241017	110700	148563550	18850	18850	18850	18850	0
533	20241017	110600	148563550	18850	18840	18850	18840	68
534	20241017	110500	147282110	18840	18840	18840	18840	34
535	20241017	110400	146641550	18850	18850	18850	18850	0
536	20241017	110300	146641550	18850	18850	18850	18850	0
537	20241017	110200	146641550	18850	18850	18850	18850	2
538	20241017	110100	146603850	18850	18850	18850	18850	34
539	20241017	110000	145962950	18840	18840	18840	18840	0
540	20241017	105900	145962950	18840	18840	18840	18840	85
541	20241017	105800	144361550	18840	18840	18840	18840	1
542	20241017	105700	144342710	18840	18840	18840	18840	41
543	20241017	105600	143570270	18850	18850	18850	18850	10
544	20241017	105500	143381770	18840	18840	18840	18840	1
545	20241017	105400	143362930	18840	18840	18840	18840	36
546	20241017	105300	142684690	18840	18840	18840	18840	20
547	20241017	105200	142307890	18840	18840	18840	18840	37
548	20241017	105100	141610810	18840	18840	18840	18840	0
549	20241017	105000	141610810	18840	18840	18840	18840	0
550	20241017	104900	141610810	18840	18850	18850	18840	56
551	20241017	104800	140555220	18860	18860	18860	18860	0
552	20241017	104700	140555220	18860	18860	18860	18860	3
553	20241017	104600	140498640	18860	18860	18860	18860	73
554	20241017	104500	139121860	18860	18860	18860	18860	0
555	20241017	104400	139121860	18860	18870	18870	18860	154
556	20241017	104300	136216820	18870	18870	18870	18870	0
557	20241017	104200	136216820	18870	18870	18870	18870	0
558	20241017	104100	136216820	18870	18880	18880	18870	36
559	20241017	104000	135537490	18880	18880	18880	18880	19
560	20241017	103900	135178770	18880	18880	18880	18880	0
561	20241017	103800	135178770	18880	18870	18900	18870	123
562	20241017	103700	132856620	18870	18870	18870	18870	5
563	20241017	103600	132762270	18890	18860	18890	18860	246
564	20241017	103500	128118430	18870	18870	18870	18870	0
565	20241017	103400	128118430	18870	18860	18870	18860	41
566	20241017	103300	127345010	18860	18860	18860	18860	10
567	20241017	103200	127156410	18860	18860	18860	18860	3
568	20241017	103100	127099830	18860	18860	18860	18860	2
569	20241017	103000	127062110	18860	18860	18860	18860	32
570	20241017	102900	126458590	18860	18860	18860	18860	6
571	20241017	102800	126345430	18860	18860	18860	18860	75
572	20241017	102700	124930930	18860	18860	18860	18860	19
573	20241017	102600	124572590	18870	18870	18870	18870	1
574	20241017	102500	124553720	18870	18860	18880	18860	46
575	20241017	102400	123685960	18870	18870	18870	18870	22
576	20241017	102300	123270820	18870	18870	18870	18870	12
577	20241017	102200	123044380	18870	18870	18870	18870	37
578	20241017	102100	122346190	18870	18910	18910	18870	86
579	20241017	102000	120720560	18900	18970	18970	18900	1575
580	20241017	101900	90867680	18980	18980	18980	18980	0
581	20241017	101800	90867680	18980	18980	18980	18980	1
582	20241017	101700	90848700	18970	18970	18970	18970	34
583	20241017	101600	90203720	18970	18970	18970	18970	5
584	20241017	101500	90108870	18970	18970	18970	18970	36
585	20241017	101400	89425950	18980	18980	18980	18980	0
586	20241017	101300	89425950	18980	18980	18980	18980	0
587	20241017	101200	89425950	18980	18970	18980	18970	35
588	20241017	101100	88761990	18970	18990	18990	18970	148
589	20241017	101000	85954130	18990	18990	18990	18990	0
590	20241017	100900	85954130	18990	19000	19000	18990	27
591	20241017	100800	85441280	19000	19000	19000	19000	1
592	20241017	100700	85422280	18990	18990	18990	18990	2
593	20241017	100600	85384300	18990	18980	18990	18980	39
594	20241017	100500	84643930	18970	18970	18970	18970	0
595	20241017	100400	84643930	18970	18970	18970	18970	34
596	20241017	100300	83998950	18980	18980	18980	18980	49
597	20241017	100200	83068930	18970	18970	18970	18970	0
598	20241017	100100	83068930	18970	18980	18980	18970	95
599	20241017	100000	81266180	18980	18980	18980	18980	12
600	20241017	095900	81038420	18980	18970	18980	18970	107
601	20241017	095800	79007900	18980	18980	18980	18980	62
602	20241017	095700	77831140	18970	18970	18970	18970	0
603	20241017	095600	77831140	18970	18970	18970	18970	34
604	20241017	095500	77186160	18970	18990	18990	18970	699
605	20241017	095400	63921120	18990	18990	18990	18990	13
606	20241017	095300	63674250	18990	18990	18990	18990	2
607	20241017	095200	63636270	18990	18990	18990	18980	104
608	20241017	095100	61662310	18980	18990	18990	18980	32
609	20241017	095000	61054640	19000	19000	19000	19000	1
610	20241017	094900	61035640	19000	19000	19000	19000	2
611	20241017	094800	60997640	19000	19000	19010	19000	47
612	20241017	094700	60104610	19000	19110	19110	19000	733
613	20241017	094600	46142690	19110	19110	19110	19110	0
614	20241017	094500	46142690	19110	19110	19110	19110	34
615	20241017	094400	45492950	19110	19110	19110	19110	0
616	20241017	094300	45492950	19110	19110	19110	19110	0
617	20241017	094200	45492950	19110	19110	19110	19110	40
618	20241017	094100	44728550	19110	19110	19110	19110	1
619	20241017	094000	44709440	19100	19130	19130	19100	106
620	20241017	093900	42683390	19120	19120	19120	19120	0
621	20241017	093800	42683390	19120	19120	19120	19120	34
622	20241017	093700	42033310	19130	19130	19130	19130	0
623	20241017	093600	42033310	19130	19130	19130	19130	0
624	20241017	093500	42033310	19130	19130	19130	19130	0
625	20241017	093400	42033310	19130	19130	19130	19130	1
626	20241017	093300	42014180	19130	19150	19150	19130	16
627	20241017	093200	41707800	19200	19200	19200	19200	0
628	20241017	093100	41707800	19200	19200	19200	19200	6
629	20241017	093000	41592600	19120	19120	19120	19120	412
630	20241017	092900	33715160	19120	19120	19120	19120	0
631	20241017	092800	33715160	19120	19120	19120	19120	10
632	20241017	092700	33523960	19120	19120	19120	19120	20
633	20241017	092600	33141560	19120	19110	19120	19110	11
634	20241017	092500	32931340	19120	19120	19120	19120	21
635	20241017	092400	32529820	19130	19110	19130	19110	46
636	20241017	092300	31649870	19110	19130	19130	19110	54
637	20241017	092200	30617350	19160	19160	19160	19160	1
638	20241017	092100	30598190	19100	19090	19100	19090	5
639	20241017	092000	30502720	19120	19080	19120	19070	46
640	20241017	091900	29623640	19050	18990	19050	18990	90
641	20241017	091800	27912140	18980	18980	18980	18980	0
642	20241017	091700	27912140	18980	18980	18980	18980	39
643	20241017	091600	27171920	18990	19000	19000	18990	564
644	20241017	091500	16456680	19010	19010	19010	19000	124
645	20241017	091400	14099810	19050	19030	19050	19030	3
646	20241017	091300	14042680	19010	19010	19010	19010	20
647	20241017	091200	13662480	19020	19020	19020	19020	0
648	20241017	091100	13662480	19020	19140	19140	19020	151
649	20241017	091000	10783790	19250	19070	19250	19070	35
650	20241017	090900	10116160	19300	19300	19300	19300	0
651	20241017	090800	10116160	19300	19300	19300	19300	0
652	20241017	090700	10116160	19300	19310	19310	19300	9
653	20241017	090600	9942400	19330	19330	19330	19330	0
654	20241017	090500	9942400	19330	19140	19330	19140	215
655	20241017	090400	5826180	18990	18990	18990	18990	1
656	20241017	090300	5807190	19140	19140	19140	19140	2
657	20241017	090200	5768910	18980	18980	18980	18980	0
658	20241017	090100	5768910	18980	18970	18980	18970	213
659	20241017	090000	1726270	18970	18970	18970	18970	91