KissMeData/214180/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204400	162982440	12420	12420	12420	12420	15
3	20241018	204300	162982440	12420	12420	12420	12420	0
4	20241018	204200	162982440	12420	12420	12420	12420	0
5	20241018	204100	162982440	12420	12420	12420	12420	0
6	20241018	204000	162982440	12420	12420	12420	12420	0
7	20241018	203900	162982440	12420	12420	12420	12420	0
8	20241018	203800	162982440	12420	12420	12420	12420	0
9	20241018	203700	162982440	12420	12420	12420	12420	0
10	20241018	203600	162982440	12420	12420	12420	12420	0
11	20241018	203500	162982440	12420	12420	12420	12420	0
12	20241018	203400	162982440	12420	12420	12420	12420	0
13	20241018	203300	162982440	12420	12420	12420	12420	0
14	20241018	203200	162982440	12420	12420	12420	12420	0
15	20241018	203100	162982440	12420	12420	12420	12420	0
16	20241018	203000	162982440	12420	12420	12420	12420	0
17	20241018	202900	162982440	12420	12420	12420	12420	0
18	20241018	202800	162982440	12420	12420	12420	12420	0
19	20241018	202700	162982440	12420	12420	12420	12420	0
20	20241018	202600	162982440	12420	12420	12420	12420	0
21	20241018	202500	162982440	12420	12420	12420	12420	0
22	20241018	202400	162982440	12420	12420	12420	12420	0
23	20241018	202300	162982440	12420	12420	12420	12420	0
24	20241018	202200	162982440	12420	12420	12420	12420	0
25	20241018	202100	162982440	12420	12420	12420	12420	0
26	20241018	202000	162982440	12420	12420	12420	12420	0
27	20241018	201900	162982440	12420	12420	12420	12420	0
28	20241018	201800	162982440	12420	12420	12420	12420	0
29	20241018	201700	162982440	12420	12420	12420	12420	0
30	20241018	201600	162982440	12420	12420	12420	12420	0
31	20241018	201500	162982440	12420	12420	12420	12420	0
32	20241018	201400	162982440	12420	12420	12420	12420	15
33	20241018	201300	162982440	12420	12420	12420	12420	0
34	20241018	201200	162982440	12420	12420	12420	12420	0
35	20241018	201100	162982440	12420	12420	12420	12420	0
36	20241018	201000	162982440	12420	12420	12420	12420	0
37	20241018	200900	162982440	12420	12420	12420	12420	0
38	20241018	200800	162982440	12420	12420	12420	12420	0
39	20241018	200700	162982440	12420	12420	12420	12420	0
40	20241018	200600	162982440	12420	12420	12420	12420	0
41	20241018	200500	162982440	12420	12420	12420	12420	0
42	20241018	200400	162982440	12420	12420	12420	12420	0
43	20241018	200300	162982440	12420	12420	12420	12420	0
44	20241018	200200	162982440	12420	12420	12420	12420	0
45	20241018	200100	162982440	12420	12420	12420	12420	0
46	20241018	200000	162982440	12420	12420	12420	12420	0
47	20241018	195900	162982440	12420	12420	12420	12420	0
48	20241018	195800	162982440	12420	12420	12420	12420	0
49	20241018	195700	162982440	12420	12420	12420	12420	0
50	20241018	195600	162982440	12420	12420	12420	12420	0
51	20241018	195500	162982440	12420	12420	12420	12420	0
52	20241018	195400	162982440	12420	12420	12420	12420	0
53	20241018	195300	162982440	12420	12420	12420	12420	0
54	20241018	195200	162982440	12420	12420	12420	12420	0
55	20241018	195100	162982440	12420	12420	12420	12420	0
56	20241018	195000	162982440	12420	12420	12420	12420	0
57	20241018	194900	162982440	12420	12420	12420	12420	0
58	20241018	194800	162982440	12420	12420	12420	12420	0
59	20241018	194700	162982440	12420	12420	12420	12420	0
60	20241018	194600	162982440	12420	12420	12420	12420	0
61	20241018	194500	162982440	12420	12420	12420	12420	0
62	20241018	194400	162982440	12420	12420	12420	12420	15
63	20241018	194300	162982440	12420	12420	12420	12420	0
64	20241018	194200	162982440	12420	12420	12420	12420	0
65	20241018	194100	162982440	12420	12420	12420	12420	0
66	20241018	194000	162982440	12420	12420	12420	12420	0
67	20241018	193900	162982440	12420	12420	12420	12420	0
68	20241018	193800	162982440	12420	12420	12420	12420	0
69	20241018	193700	162982440	12420	12420	12420	12420	0
70	20241018	193600	162982440	12420	12420	12420	12420	0
71	20241018	193500	162982440	12420	12420	12420	12420	0
72	20241018	193400	162982440	12420	12420	12420	12420	0
73	20241018	193300	162982440	12420	12420	12420	12420	0
74	20241018	193200	162982440	12420	12420	12420	12420	0
75	20241018	193100	162982440	12420	12420	12420	12420	0
76	20241018	193000	162982440	12420	12420	12420	12420	0
77	20241018	192900	162982440	12420	12420	12420	12420	0
78	20241018	192800	162982440	12420	12420	12420	12420	0
79	20241018	192700	162982440	12420	12420	12420	12420	0
80	20241018	192600	162982440	12420	12420	12420	12420	0
81	20241018	192500	162982440	12420	12420	12420	12420	0
82	20241018	192400	162982440	12420	12420	12420	12420	0
83	20241018	192300	162982440	12420	12420	12420	12420	0
84	20241018	192200	162982440	12420	12420	12420	12420	0
85	20241018	192100	162982440	12420	12420	12420	12420	0
86	20241018	192000	162982440	12420	12420	12420	12420	0
87	20241018	191900	162982440	12420	12420	12420	12420	0
88	20241018	191800	162982440	12420	12420	12420	12420	0
89	20241018	191700	162982440	12420	12420	12420	12420	0
90	20241018	191600	162982440	12420	12420	12420	12420	0
91	20241018	191500	162982440	12420	12420	12420	12420	0
92	20241018	191400	162982440	12420	12420	12420	12420	15
93	20241018	191300	162982440	12420	12420	12420	12420	0
94	20241018	191200	162982440	12420	12420	12420	12420	0
95	20241018	191100	162982440	12420	12420	12420	12420	0
96	20241018	191000	162982440	12420	12420	12420	12420	0
97	20241018	190900	162982440	12420	12420	12420	12420	0
98	20241018	190800	162982440	12420	12420	12420	12420	0
99	20241018	190700	162982440	12420	12420	12420	12420	0
100	20241018	190600	162982440	12420	12420	12420	12420	0
101	20241018	190500	162982440	12420	12420	12420	12420	0
102	20241018	190400	162982440	12420	12420	12420	12420	0
103	20241018	190300	162982440	12420	12420	12420	12420	0
104	20241018	190200	162982440	12420	12420	12420	12420	0
105	20241018	190100	162982440	12420	12420	12420	12420	0
106	20241018	190000	162982440	12420	12420	12420	12420	0
107	20241018	185900	162982440	12420	12420	12420	12420	0
108	20241018	185800	162982440	12420	12420	12420	12420	0
109	20241018	185700	162982440	12420	12420	12420	12420	0
110	20241018	185600	162982440	12420	12420	12420	12420	0
111	20241018	185500	162982440	12420	12420	12420	12420	0
112	20241018	185400	162982440	12420	12420	12420	12420	0
113	20241018	185300	162982440	12420	12420	12420	12420	0
114	20241018	185200	162982440	12420	12420	12420	12420	0
115	20241018	185100	162982440	12420	12420	12420	12420	0
116	20241018	185000	162982440	12420	12420	12420	12420	0
117	20241018	184900	162982440	12420	12420	12420	12420	0
118	20241018	184800	162982440	12420	12420	12420	12420	0
119	20241018	184700	162982440	12420	12420	12420	12420	0
120	20241018	184600	162982440	12420	12420	12420	12420	0
121	20241018	184500	162982440	12420	12420	12420	12420	0
122	20241018	184400	162982440	12420	12420	12420	12420	15
123	20241018	184300	162982440	12420	12420	12420	12420	0
124	20241018	184200	162982440	12420	12420	12420	12420	0
125	20241018	184100	162982440	12420	12420	12420	12420	0
126	20241018	184000	162982440	12420	12420	12420	12420	0
127	20241018	183900	162982440	12420	12420	12420	12420	0
128	20241018	183800	162982440	12420	12420	12420	12420	0
129	20241018	183700	162982440	12420	12420	12420	12420	0
130	20241018	183600	162982440	12420	12420	12420	12420	0
131	20241018	183500	162982440	12420	12420	12420	12420	0
132	20241018	183400	162982440	12420	12420	12420	12420	0
133	20241018	183300	162982440	12420	12420	12420	12420	0
134	20241018	183200	162982440	12420	12420	12420	12420	0
135	20241018	183100	162982440	12420	12420	12420	12420	0
136	20241018	183000	162982440	12420	12420	12420	12420	0
137	20241018	182900	162982440	12420	12420	12420	12420	0
138	20241018	182800	162982440	12420	12420	12420	12420	0
139	20241018	182700	162982440	12420	12420	12420	12420	0
140	20241018	182600	162982440	12420	12420	12420	12420	0
141	20241018	182500	162982440	12420	12420	12420	12420	0
142	20241018	182400	162982440	12420	12420	12420	12420	0
143	20241018	182300	162982440	12420	12420	12420	12420	0
144	20241018	182200	162982440	12420	12420	12420	12420	0
145	20241018	182100	162982440	12420	12420	12420	12420	0
146	20241018	182000	162982440	12420	12420	12420	12420	0
147	20241018	181900	162982440	12420	12420	12420	12420	0
148	20241018	181800	162982440	12420	12420	12420	12420	0
149	20241018	181700	162982440	12420	12420	12420	12420	0
150	20241018	181600	162982440	12420	12420	12420	12420	0
151	20241018	181500	162982440	12420	12420	12420	12420	0
152	20241018	181400	162982440	12420	12420	12420	12420	15
153	20241018	181300	162982440	12420	12420	12420	12420	0
154	20241018	181200	162982440	12420	12420	12420	12420	0
155	20241018	181100	162982440	12420	12420	12420	12420	0
156	20241018	181000	162982440	12420	12420	12420	12420	0
157	20241018	180900	162982440	12420	12420	12420	12420	0
158	20241018	180800	162982440	12420	12420	12420	12420	0
159	20241018	180700	162982440	12420	12420	12420	12420	0
160	20241018	180600	162982440	12420	12420	12420	12420	0
161	20241018	180500	162982440	12420	12420	12420	12420	0
162	20241018	180400	162982440	12420	12420	12420	12420	0
163	20241018	180300	162982440	12420	12420	12420	12420	0
164	20241018	180200	162982440	12420	12420	12420	12420	0
165	20241018	180100	162982440	12420	12420	12420	12420	0
166	20241018	180000	162982440	12420	12420	12420	12420	0
167	20241018	175900	162982440	12420	12420	12420	12420	0
168	20241018	175800	162982440	12420	12420	12420	12420	0
169	20241018	175700	162982440	12420	12420	12420	12420	0
170	20241018	175600	162982440	12420	12420	12420	12420	0
171	20241018	175500	162982440	12420	12420	12420	12420	0
172	20241018	175400	162982440	12420	12420	12420	12420	0
173	20241018	175300	162982440	12420	12420	12420	12420	0
174	20241018	175200	162982440	12420	12420	12420	12420	0
175	20241018	175100	162982440	12420	12420	12420	12420	0
176	20241018	175000	162982440	12420	12420	12420	12420	0
177	20241018	174900	162982440	12420	12420	12420	12420	0
178	20241018	174800	162982440	12420	12420	12420	12420	0
179	20241018	174700	162982440	12420	12420	12420	12420	0
180	20241018	174600	162982440	12420	12420	12420	12420	0
181	20241018	174500	162982440	12420	12420	12420	12420	0
182	20241018	174400	162982440	12420	12420	12420	12420	15
183	20241018	174300	162982440	12420	12420	12420	12420	0
184	20241018	174200	162982440	12420	12420	12420	12420	0
185	20241018	174100	162982440	12420	12420	12420	12420	0
186	20241018	174000	162982440	12420	12420	12420	12420	0
187	20241018	173900	162982440	12420	12420	12420	12420	0
188	20241018	173800	162982440	12420	12420	12420	12420	0
189	20241018	173700	162982440	12420	12420	12420	12420	0
190	20241018	173600	162982440	12420	12420	12420	12420	0
191	20241018	173500	162982440	12420	12420	12420	12420	0
192	20241018	173400	162982440	12420	12420	12420	12420	0
193	20241018	173300	162982440	12420	12420	12420	12420	0
194	20241018	173200	162982440	12420	12420	12420	12420	0
195	20241018	173100	162982440	12420	12420	12420	12420	0
196	20241018	173000	162982440	12420	12420	12420	12420	0
197	20241018	172900	162982440	12420	12420	12420	12420	0
198	20241018	172800	162982440	12420	12420	12420	12420	0
199	20241018	172700	162982440	12420	12420	12420	12420	0
200	20241018	172600	162982440	12420	12420	12420	12420	0
201	20241018	172500	162982440	12420	12420	12420	12420	0
202	20241018	172400	162982440	12420	12420	12420	12420	0
203	20241018	172300	162982440	12420	12420	12420	12420	0
204	20241018	172200	162982440	12420	12420	12420	12420	0
205	20241018	172100	162982440	12420	12420	12420	12420	0
206	20241018	172000	162982440	12420	12420	12420	12420	0
207	20241018	171900	162982440	12420	12420	12420	12420	0
208	20241018	171800	162982440	12420	12420	12420	12420	0
209	20241018	171700	162982440	12420	12420	12420	12420	0
210	20241018	171600	162982440	12420	12420	12420	12420	0
211	20241018	171500	162982440	12420	12420	12420	12420	0
212	20241018	171400	162982440	12420	12420	12420	12420	15
213	20241018	171300	162982440	12420	12420	12420	12420	0
214	20241018	171200	162982440	12420	12420	12420	12420	0
215	20241018	171100	162982440	12420	12420	12420	12420	0
216	20241018	171000	162982440	12420	12420	12420	12420	0
217	20241018	170900	162982440	12420	12420	12420	12420	0
218	20241018	170800	162982440	12420	12420	12420	12420	0
219	20241018	170700	162982440	12420	12420	12420	12420	0
220	20241018	170600	162982440	12420	12420	12420	12420	0
221	20241018	170500	162982440	12420	12420	12420	12420	0
222	20241018	170400	162982440	12420	12420	12420	12420	0
223	20241018	170300	162982440	12420	12420	12420	12420	0
224	20241018	170200	162982440	12420	12420	12420	12420	0
225	20241018	170100	162982440	12420	12420	12420	12420	0
226	20241018	170000	162982440	12420	12420	12420	12420	0
227	20241018	165900	162982440	12420	12420	12420	12420	0
228	20241018	165800	162982440	12420	12420	12420	12420	0
229	20241018	165700	162982440	12420	12420	12420	12420	0
230	20241018	165600	162982440	12420	12420	12420	12420	0
231	20241018	165500	162982440	12420	12420	12420	12420	0
232	20241018	165400	162982440	12420	12420	12420	12420	0
233	20241018	165300	162982440	12420	12420	12420	12420	0
234	20241018	165200	162982440	12420	12420	12420	12420	0
235	20241018	165100	162982440	12420	12420	12420	12420	0
236	20241018	165000	162982440	12420	12420	12420	12420	0
237	20241018	164900	162982440	12420	12420	12420	12420	0
238	20241018	164800	162982440	12420	12420	12420	12420	0
239	20241018	164700	162982440	12420	12420	12420	12420	0
240	20241018	164600	162982440	12420	12420	12420	12420	0
241	20241018	164500	162982440	12420	12420	12420	12420	0
242	20241018	164400	162982440	12420	12420	12420	12420	15
243	20241018	164300	162982440	12420	12420	12420	12420	0
244	20241018	164200	162982440	12420	12420	12420	12420	0
245	20241018	164100	162982440	12420	12420	12420	12420	0
246	20241018	164000	162982440	12420	12420	12420	12420	0
247	20241018	163900	162982440	12420	12420	12420	12420	0
248	20241018	163800	162982440	12420	12420	12420	12420	0
249	20241018	163700	162982440	12420	12420	12420	12420	0
250	20241018	163600	162982440	12420	12420	12420	12420	0
251	20241018	163500	162982440	12420	12420	12420	12420	0
252	20241018	163400	162982440	12420	12420	12420	12420	0
253	20241018	163300	162982440	12420	12420	12420	12420	0
254	20241018	163200	162982440	12420	12420	12420	12420	0
255	20241018	163100	162982440	12420	12420	12420	12420	0
256	20241018	163000	162982440	12420	12420	12420	12420	0
257	20241018	162900	162982440	12420	12420	12420	12420	0
258	20241018	162800	162982440	12420	12420	12420	12420	0
259	20241018	162700	162982440	12420	12420	12420	12420	0
260	20241018	162600	162982440	12420	12420	12420	12420	0
261	20241018	162500	162982440	12420	12420	12420	12420	0
262	20241018	162400	162982440	12420	12420	12420	12420	0
263	20241018	162300	162982440	12420	12420	12420	12420	0
264	20241018	162200	162982440	12420	12420	12420	12420	0
265	20241018	162100	162982440	12420	12420	12420	12420	0
266	20241018	162000	162982440	12420	12420	12420	12420	0
267	20241018	161900	162982440	12420	12420	12420	12420	0
268	20241018	161800	162982440	12420	12420	12420	12420	0
269	20241018	161700	162982440	12420	12420	12420	12420	0
270	20241018	161600	162982440	12420	12420	12420	12420	0
271	20241018	161500	162982440	12420	12420	12420	12420	0
272	20241018	161400	162982440	12420	12420	12420	12420	15
273	20241018	161300	162982440	12420	12420	12420	12420	0
274	20241018	161200	162982440	12420	12420	12420	12420	0
275	20241018	161100	162982440	12420	12420	12420	12420	0
276	20241018	161000	162982440	12420	12420	12420	12420	0
277	20241018	160900	162982440	12420	12420	12420	12420	0
278	20241018	160800	162982440	12420	12420	12420	12420	0
279	20241018	160700	162982440	12420	12420	12420	12420	0
280	20241018	160600	162982440	12420	12420	12420	12420	0
281	20241018	160500	162982440	12420	12420	12420	12420	0
282	20241018	160400	162982440	12420	12420	12420	12420	0
283	20241018	160300	162982440	12420	12420	12420	12420	0
284	20241018	160200	162982440	12420	12420	12420	12420	0
285	20241018	160100	162982440	12420	12420	12420	12420	0
286	20241018	160000	162982440	12420	12420	12420	12420	0
287	20241018	155900	162982440	12420	12420	12420	12420	0
288	20241018	155800	162982440	12420	12420	12420	12420	0
289	20241018	155700	162982440	12420	12420	12420	12420	0
290	20241018	155600	162982440	12420	12420	12420	12420	0
291	20241018	155500	162982440	12420	12420	12420	12420	0
292	20241018	155400	162982440	12420	12420	12420	12420	0
293	20241018	155300	162982440	12420	12420	12420	12420	0
294	20241018	155200	162982440	12420	12420	12420	12420	0
295	20241018	155100	162982440	12420	12420	12420	12420	0
296	20241018	155000	162982440	12420	12420	12420	12420	0
297	20241018	154900	162982440	12420	12420	12420	12420	0
298	20241018	154800	162982440	12420	12420	12420	12420	0
299	20241018	154700	162982440	12420	12420	12420	12420	0
300	20241018	154600	162982440	12420	12420	12420	12420	0
301	20241018	154500	162982440	12420	12420	12420	12420	0
302	20241018	154400	162982440	12420	12420	12420	12420	15
303	20241018	154300	162982440	12420	12420	12420	12420	0
304	20241018	154200	162982440	12420	12420	12420	12420	0
305	20241018	154100	162982440	12420	12420	12420	12420	0
306	20241018	154000	162982440	12420	12420	12420	12420	0
307	20241018	153900	162982440	12420	12420	12420	12420	0
308	20241018	153800	162982440	12420	12420	12420	12420	0
309	20241018	153700	162982440	12420	12420	12420	12420	0
310	20241018	153600	162982440	12420	12420	12420	12420	0
311	20241018	153500	162982440	12420	12420	12420	12420	0
312	20241018	153400	162982440	12420	12420	12420	12420	0
313	20241018	153300	162982440	12420	12420	12420	12420	0
314	20241018	153200	162982440	12420	12420	12420	12420	0
315	20241018	153100	162982440	12420	12420	12420	12420	0
316	20241018	153000	162982440	12420	12420	12420	12420	15
317	20241018	152900	162796140	12400	12400	12400	12400	0
318	20241018	152800	162796140	12400	12400	12400	12400	0
319	20241018	152700	162796140	12400	12400	12400	12400	0
320	20241018	152600	162796140	12400	12400	12400	12400	0
321	20241018	152500	162796140	12400	12400	12400	12400	0
322	20241018	152400	162796140	12400	12400	12400	12400	0
323	20241018	152300	162796140	12400	12400	12400	12400	0
324	20241018	152200	162796140	12400	12400	12400	12400	0
325	20241018	152100	162796140	12400	12400	12400	12400	0
326	20241018	152000	162796140	12400	12400	12400	12400	0
327	20241018	151900	162796140	12400	12400	12410	12400	151
328	20241018	151800	160923730	12400	12400	12400	12400	0
329	20241018	151700	160923730	12400	12400	12400	12400	8
330	20241018	151600	160824530	12400	12400	12400	12400	12
331	20241018	151500	160675730	12400	12400	12400	12400	7
332	20241018	151400	160588930	12400	12400	12400	12400	9
333	20241018	151300	160477330	12400	12400	12400	12400	202
334	20241018	151200	157972530	12400	12400	12400	12400	0
335	20241018	151100	157972530	12400	12400	12400	12400	15
336	20241018	151000	157786530	12400	12400	12400	12400	8
337	20241018	150900	157687330	12400	12400	12400	12400	27
338	20241018	150800	157352530	12400	12400	12400	12400	0
339	20241018	150700	157352530	12400	12400	12400	12400	0
340	20241018	150600	157352530	12400	12400	12400	12400	18
341	20241018	150500	157129330	12400	12400	12400	12400	0
342	20241018	150400	157129330	12400	12400	12400	12400	0
343	20241018	150300	157129330	12400	12400	12400	12400	17
344	20241018	150200	156918530	12400	12400	12400	12400	1
345	20241018	150100	156906130	12400	12400	12400	12400	109
346	20241018	150000	155554530	12400	12400	12400	12400	1
347	20241018	145900	155542130	12400	12400	12400	12400	10
348	20241018	145800	155418130	12400	12400	12400	12400	0
349	20241018	145700	155418130	12400	12400	12400	12400	0
350	20241018	145600	155418130	12400	12400	12400	12400	14
351	20241018	145500	155244530	12400	12400	12400	12400	0
352	20241018	145400	155244530	12400	12400	12400	12400	1
353	20241018	145300	155232130	12400	12400	12400	12400	1
354	20241018	145200	155219730	12400	12400	12400	12400	20
355	20241018	145100	154971730	12410	12410	12410	12410	0
356	20241018	145000	154971730	12410	12410	12410	12410	0
357	20241018	144900	154971730	12410	12410	12410	12410	0
358	20241018	144800	154971730	12410	12410	12410	12410	0
359	20241018	144700	154971730	12410	12410	12410	12410	0
360	20241018	144600	154971730	12410	12400	12410	12390	84
361	20241018	144500	153930130	12360	12370	12400	12350	33
362	20241018	144400	153521550	12380	12370	12400	12350	81
363	20241018	144300	152518110	12400	12400	12400	12320	186
364	20241018	144200	150220630	12400	12360	12400	12360	56
365	20241018	144100	149526740	12400	12360	12400	12360	109
366	20241018	144000	148175860	12400	12360	12400	12360	56
367	20241018	143900	147481890	12360	12360	12400	12360	80
368	20241018	143800	146490300	12380	12360	12390	12360	57
369	20241018	143700	145784450	12380	12380	12390	12360	79
370	20241018	143600	144806150	12380	12400	12400	12350	139
371	20241018	143500	143085020	12400	12400	12400	12400	140
372	20241018	143400	141349020	12400	12390	12400	12390	78
373	20241018	143300	140382430	12380	12380	12380	12380	55
374	20241018	143200	139701530	12380	12380	12380	12380	79
375	20241018	143100	138723510	12380	12380	12380	12380	58
376	20241018	143000	138005470	12370	12370	12370	12370	52
377	20241018	142900	137362230	12370	12350	12370	12350	32
378	20241018	142800	136966430	12370	12370	12370	12310	994
379	20241018	142700	124710130	12370	12360	12370	12360	66
380	20241018	142600	123894150	12360	12360	12360	12360	57
381	20241018	142500	123189630	12360	12360	12360	12360	78
382	20241018	142400	122225550	12360	12360	12360	12360	30
383	20241018	142300	121854750	12360	12360	12360	12360	22
384	20241018	142200	121582830	12360	12360	12360	12360	7
385	20241018	142100	121496310	12370	12370	12370	12370	0
386	20241018	142000	121496310	12370	12360	12370	12360	73
387	20241018	141900	120593560	12370	12370	12370	12370	0
388	20241018	141800	120593560	12370	12360	12370	12360	23
389	20241018	141700	120309230	12330	12330	12330	12330	0
390	20241018	141600	120309230	12330	12400	12400	12330	478
391	20241018	141500	114402270	12400	12400	12400	12400	0
392	20241018	141400	114402270	12400	12400	12400	12400	0
393	20241018	141300	114402270	12400	12400	12400	12400	25
394	20241018	141200	114092270	12400	12400	12400	12400	0
395	20241018	141100	114092270	12400	12400	12400	12400	23
396	20241018	141000	113807070	12380	12380	12380	12380	0
397	20241018	140900	113807070	12380	12370	12400	12370	24
398	20241018	140800	113509780	12390	12390	12390	12390	0
399	20241018	140700	113509780	12390	12390	12390	12390	0
400	20241018	140600	113509780	12390	12370	12400	12370	23
401	20241018	140500	113224880	12400	12370	12400	12370	11
402	20241018	140400	113088530	12400	12370	12400	12370	23
403	20241018	140300	112803700	12400	12400	12400	12400	0
404	20241018	140200	112803700	12400	12370	12400	12370	24
405	20241018	140100	112506610	12370	12370	12370	12370	0
406	20241018	140000	112506610	12370	12370	12370	12370	0
407	20241018	135900	112506610	12370	12370	12370	12370	22
408	20241018	135800	112234470	12400	12400	12400	12400	0
409	20241018	135700	112234470	12400	12370	12400	12370	23
410	20241018	135600	111949750	12400	12400	12400	12400	0
411	20241018	135500	111949750	12400	12370	12400	12370	23
412	20241018	135400	111664580	12400	12400	12400	12400	0
413	20241018	135300	111664580	12400	12400	12400	12400	1
414	20241018	135200	111652180	12400	12370	12400	12370	23
415	20241018	135100	111367250	12400	12400	12400	12400	0
416	20241018	135000	111367250	12400	12370	12400	12370	23
417	20241018	134900	111082710	12400	12390	12400	12360	84
418	20241018	134800	110044400	12400	12370	12400	12370	22
419	20241018	134700	109771890	12390	12390	12390	12390	0
420	20241018	134600	109771890	12390	12390	12390	12390	0
421	20241018	134500	109771890	12390	12360	12390	12360	23
422	20241018	134400	109487190	12390	12390	12390	12390	0
423	20241018	134300	109487190	12390	12370	12390	12370	24
424	20241018	134200	109190230	12390	12390	12390	12390	0
425	20241018	134100	109190230	12390	12360	12400	12360	23
426	20241018	134000	108905440	12390	12390	12390	12390	0
427	20241018	133900	108905440	12390	12390	12390	12390	0
428	20241018	133800	108905440	12390	12360	12400	12360	23
429	20241018	133700	108620650	12390	12390	12390	12390	0
430	20241018	133600	108620650	12390	12350	12400	12350	26
431	20241018	133500	108298450	12350	12350	12350	12350	8
432	20241018	133400	108199650	12400	12350	12400	12350	23
433	20241018	133300	107915300	12400	12400	12400	12400	0
434	20241018	133200	107915300	12400	12400	12400	12400	0
435	20241018	133100	107915300	12400	12350	12400	12350	22
436	20241018	133000	107642550	12400	12400	12400	12400	0
437	20241018	132900	107642550	12400	12330	12400	12330	34
438	20241018	132800	107222240	12360	12360	12360	12360	0
439	20241018	132700	107222240	12360	12350	12400	12350	23
440	20241018	132600	106937280	12400	12400	12400	12400	0
441	20241018	132500	106937280	12400	12400	12400	12400	0
442	20241018	132400	106937280	12400	12350	12400	12350	23
443	20241018	132300	106652230	12400	12400	12400	12400	0
444	20241018	132200	106652230	12400	12350	12400	12350	123
445	20241018	132100	105128340	12390	12390	12390	12390	0
446	20241018	132000	105128340	12390	12350	12390	12350	22
447	20241018	131900	104856000	12380	12380	12380	12380	0
448	20241018	131800	104856000	12380	12350	12380	12350	36
449	20241018	131700	104411050	12360	12350	12360	12350	22
450	20241018	131600	104139300	12360	12360	12360	12360	0
451	20241018	131500	104139300	12360	12350	12390	12350	24
452	20241018	131400	103842130	12390	12390	12390	12390	0
453	20241018	131300	103842130	12390	12350	12390	12350	22
454	20241018	131200	103569710	12390	12390	12390	12390	0
455	20241018	131100	103569710	12390	12390	12390	12390	0
456	20241018	131000	103569710	12390	12350	12390	12350	22
457	20241018	130900	103297470	12360	12360	12360	12360	0
458	20241018	130800	103297470	12360	12350	12380	12350	23
459	20241018	130700	103012780	12380	12380	12380	12380	0
460	20241018	130600	103012780	12380	12350	12380	12350	23
461	20241018	130500	102728700	12380	12380	12380	12380	0
462	20241018	130400	102728700	12380	12380	12380	12380	0
463	20241018	130300	102728700	12380	12340	12380	12340	22
464	20241018	130200	102456380	12380	12380	12380	12380	0
465	20241018	130100	102456380	12380	12330	12380	12330	22
466	20241018	130000	102184070	12330	12330	12330	12330	4
467	20241018	125900	102134750	12380	12330	12380	12330	22
468	20241018	125800	101862540	12380	12380	12380	12380	0
469	20241018	125700	101862540	12380	12380	12380	12380	0
470	20241018	125600	101862540	12380	12330	12380	12330	23
471	20241018	125500	101578160	12370	12370	12370	12370	0
472	20241018	125400	101578160	12370	12330	12370	12330	22
473	20241018	125300	101306180	12370	12370	12370	12370	0
474	20241018	125200	101306180	12370	12330	12370	12330	22
475	20241018	125100	101034080	12370	12370	12370	12370	0
476	20241018	125000	101034080	12370	12370	12370	12370	0
477	20241018	124900	101034080	12370	12330	12370	12330	22
478	20241018	124800	100762700	12370	12370	12370	12370	0
479	20241018	124700	100762700	12370	12330	12370	12330	24
480	20241018	124600	100465940	12370	12370	12370	12370	0
481	20241018	124500	100465940	12370	12330	12370	12330	22
482	20241018	124400	100194480	12330	12330	12330	12330	0
483	20241018	124300	100194480	12330	12330	12330	12330	0
484	20241018	124200	100194480	12330	12330	12330	12330	22
485	20241018	124100	99923220	12330	12330	12330	12330	0
486	20241018	124000	99923220	12330	12330	12330	12330	22
487	20241018	123900	99651960	12370	12370	12370	12370	0
488	20241018	123800	99651960	12370	12330	12370	12330	23
489	20241018	123700	99367730	12370	12370	12370	12370	0
490	20241018	123600	99367730	12370	12370	12370	12370	0
491	20241018	123500	99367730	12370	12330	12370	12330	22
492	20241018	123400	99095710	12370	12370	12370	12370	0
493	20241018	123300	99095710	12370	12330	12370	12330	22
494	20241018	123200	98823960	12330	12330	12330	12330	0
495	20241018	123100	98823960	12330	12330	12340	12330	23
496	20241018	123000	98540160	12340	12340	12340	12340	0
497	20241018	122900	98540160	12340	12340	12340	12340	0
498	20241018	122800	98540160	12340	12330	12340	12330	23
499	20241018	122700	98256380	12330	12330	12330	12330	0
500	20241018	122600	98256380	12330	12330	12340	12330	23
501	20241018	122500	97972580	12340	12340	12340	12340	0
502	20241018	122400	97972580	12340	12330	12340	12330	22
503	20241018	122300	97701120	12330	12330	12330	12330	0
504	20241018	122200	97701120	12330	12330	12330	12330	0
505	20241018	122100	97701120	12330	12330	12340	12330	25
506	20241018	122000	97392640	12330	12330	12330	12330	0
507	20241018	121900	97392640	12330	12330	12330	12330	22
508	20241018	121800	97121380	12330	12330	12330	12330	0
509	20241018	121700	97121380	12330	12330	12330	12330	22
510	20241018	121600	96850120	12330	12330	12330	12330	3
511	20241018	121500	96813130	12330	12330	12330	12330	0
512	20241018	121400	96813130	12330	12330	12330	12330	22
513	20241018	121300	96541870	12310	12310	12310	12310	0
514	20241018	121200	96541870	12310	12330	12330	12310	24
515	20241018	121100	96245970	12310	12310	12310	12310	12
516	20241018	121000	96098250	12330	12330	12330	12330	22
517	20241018	120900	95826990	12330	12330	12330	12330	0
518	20241018	120800	95826990	12330	12330	12330	12330	0
519	20241018	120700	95826990	12330	12330	12330	12330	22
520	20241018	120600	95555730	12330	12330	12330	12330	0
521	20241018	120500	95555730	12330	12330	12330	12330	22
522	20241018	120400	95284470	12330	12330	12330	12330	0
523	20241018	120300	95284470	12330	12330	12330	12330	23
524	20241018	120200	95000880	12330	12330	12330	12330	0
525	20241018	120100	95000880	12330	12330	12330	12330	0
526	20241018	120000	95000880	12330	12330	12330	12330	22
527	20241018	115900	94729620	12330	12330	12330	12330	0
528	20241018	115800	94729620	12330	12320	12330	12320	22
529	20241018	115700	94458390	12320	12320	12320	12320	0
530	20241018	115600	94458390	12320	12320	12320	12320	22
531	20241018	115500	94187350	12310	12310	12310	12310	33
532	20241018	115400	93781120	12310	12350	12350	12310	1131
533	20241018	115300	79845150	12380	12370	12380	12370	24
534	20241018	115200	79548060	12370	12370	12370	12370	1
535	20241018	115100	79535690	12380	12360	12380	12360	23
536	20241018	115000	79251080	12360	12360	12360	12360	0
537	20241018	114900	79251080	12360	12360	12370	12360	25
538	20241018	114800	78941880	12360	12360	12360	12360	1
539	20241018	114700	78929520	12370	12370	12370	12370	0
540	20241018	114600	78929520	12370	12360	12370	12360	23
541	20241018	114500	78645050	12370	12370	12370	12370	0
542	20241018	114400	78645050	12370	12360	12370	12360	24
543	20241018	114300	78348210	12370	12370	12370	12370	0
544	20241018	114200	78348210	12370	12360	12370	12360	22
545	20241018	114100	78076110	12370	12370	12370	12370	0
546	20241018	114000	78076110	12370	12370	12370	12370	0
547	20241018	113900	78076110	12370	12360	12370	12360	23
548	20241018	113800	77791770	12360	12360	12360	12360	0
549	20241018	113700	77791770	12360	12360	12360	12360	22
550	20241018	113600	77519850	12360	12360	12360	12360	0
551	20241018	113500	77519850	12360	12360	12360	12360	23
552	20241018	113400	77235570	12370	12370	12370	12370	0
553	20241018	113300	77235570	12370	12370	12370	12370	1
554	20241018	113200	77223200	12360	12360	12360	12360	22
555	20241018	113100	76951280	12360	12360	12360	12360	0
556	20241018	113000	76951280	12360	12360	12360	12360	25
557	20241018	112900	76642280	12360	12360	12360	12360	0
558	20241018	112800	76642280	12360	12360	12360	12360	22
559	20241018	112700	76370360	12360	12360	12360	12360	0
560	20241018	112600	76370360	12360	12360	12360	12360	0
561	20241018	112500	76370360	12360	12340	12360	12340	78
562	20241018	112400	75407460	12350	12350	12350	12350	0
563	20241018	112300	75407460	12350	12350	12350	12350	0
564	20241018	112200	75407460	12350	12350	12350	12350	0
565	20241018	112100	75407460	12350	12350	12350	12350	0
566	20241018	112000	75407460	12350	12350	12350	12350	0
567	20241018	111900	75407460	12350	12350	12350	12350	26
568	20241018	111800	75086360	12350	12350	12350	12350	0
569	20241018	111700	75086360	12350	12350	12350	12350	0
570	20241018	111600	75086360	12350	12350	12350	12350	0
571	20241018	111500	75086360	12350	12350	12350	12350	38
572	20241018	111400	74617060	12350	12350	12350	12350	0
573	20241018	111300	74617060	12350	12350	12350	12350	0
574	20241018	111200	74617060	12350	12350	12350	12350	0
575	20241018	111100	74617060	12350	12350	12350	12350	1
576	20241018	111000	74604710	12350	12350	12350	12350	0
577	20241018	110900	74604710	12350	12350	12350	12350	0
578	20241018	110800	74604710	12350	12350	12350	12350	1
579	20241018	110700	74592360	12330	12330	12330	12330	0
580	20241018	110600	74592360	12330	12330	12330	12330	0
581	20241018	110500	74592360	12330	12330	12330	12330	0
582	20241018	110400	74592360	12330	12330	12330	12330	0
583	20241018	110300	74592360	12330	12330	12330	12330	0
584	20241018	110200	74592360	12330	12330	12330	12330	0
585	20241018	110100	74592360	12330	12330	12330	12330	0
586	20241018	110000	74592360	12330	12330	12330	12330	0
587	20241018	105900	74592360	12330	12330	12330	12330	0
588	20241018	105800	74592360	12330	12330	12330	12330	0
589	20241018	105700	74592360	12330	12330	12330	12330	0
590	20241018	105600	74592360	12330	12330	12330	12330	0
591	20241018	105500	74592360	12330	12330	12330	12330	0
592	20241018	105400	74592360	12330	12330	12330	12330	0
593	20241018	105300	74592360	12330	12330	12330	12330	0
594	20241018	105200	74592360	12330	12330	12330	12330	0
595	20241018	105100	74592360	12330	12330	12330	12330	0
596	20241018	105000	74592360	12330	12330	12330	12330	0
597	20241018	104900	74592360	12330	12330	12330	12330	457
598	20241018	104800	68957550	12320	12320	12320	12320	0
599	20241018	104700	68957550	12320	12330	12330	12320	113
600	20241018	104600	67564390	12320	12320	12320	12320	0
601	20241018	104500	67564390	12320	12320	12320	12320	13
602	20241018	104400	67404230	12320	12320	12320	12320	0
603	20241018	104300	67404230	12320	12320	12320	12320	0
604	20241018	104200	67404230	12320	12320	12320	12320	25
605	20241018	104100	67096230	12320	12320	12320	12320	0
606	20241018	104000	67096230	12320	12320	12320	12320	0
607	20241018	103900	67096230	12320	12320	12320	12320	74
608	20241018	103800	66184550	12320	12320	12320	12320	0
609	20241018	103700	66184550	12320	12320	12320	12320	0
610	20241018	103600	66184550	12320	12320	12320	12320	0
611	20241018	103500	66184550	12320	12320	12320	12320	0
612	20241018	103400	66184550	12320	12320	12320	12320	0
613	20241018	103300	66184550	12320	12320	12320	12320	6
614	20241018	103200	66110630	12320	12320	12320	12320	0
615	20241018	103100	66110630	12320	12320	12320	12320	34
616	20241018	103000	65691750	12320	12320	12320	12320	0
617	20241018	102900	65691750	12320	12320	12320	12320	2
618	20241018	102800	65667110	12320	12320	12320	12320	24
619	20241018	102700	65371430	12310	12310	12310	12310	20
620	20241018	102600	65125230	12310	12320	12320	12310	188
621	20241018	102500	62809400	12330	12330	12330	12330	0
622	20241018	102400	62809400	12330	12330	12330	12330	1
623	20241018	102300	62797070	12320	12320	12320	12320	0
624	20241018	102200	62797070	12320	12320	12320	12320	0
625	20241018	102100	62797070	12320	12320	12320	12320	0
626	20241018	102000	62797070	12320	12330	12330	12320	13
627	20241018	101900	62636900	12330	12330	12330	12330	1
628	20241018	101800	62624570	12330	12330	12330	12330	0
629	20241018	101700	62624570	12330	12330	12330	12330	7
630	20241018	101600	62538260	12320	12320	12320	12320	0
631	20241018	101500	62538260	12320	12320	12320	12320	153
632	20241018	101400	60653300	12320	12320	12320	12320	0
633	20241018	101300	60653300	12320	12320	12320	12320	0
634	20241018	101200	60653300	12320	12320	12320	12320	0
635	20241018	101100	60653300	12320	12320	12320	12320	0
636	20241018	101000	60653300	12320	12320	12320	12320	0
637	20241018	100900	60653300	12320	12320	12320	12320	0
638	20241018	100800	60653300	12320	12320	12320	12320	0
639	20241018	100700	60653300	12320	12320	12320	12320	0
640	20241018	100600	60653300	12320	12320	12320	12320	0
641	20241018	100500	60653300	12320	12320	12320	12320	0
642	20241018	100400	60653300	12320	12320	12320	12320	0
643	20241018	100300	60653300	12320	12320	12320	12320	0
644	20241018	100200	60653300	12320	12320	12320	12320	0
645	20241018	100100	60653300	12320	12320	12320	12320	0
646	20241018	100000	60653300	12320	12320	12320	12320	0
647	20241018	095900	60653300	12320	12320	12320	12320	0
648	20241018	095800	60653300	12320	12320	12320	12320	16
649	20241018	095700	60456180	12320	12320	12320	12320	0
650	20241018	095600	60456180	12320	12320	12320	12320	0
651	20241018	095500	60456180	12320	12320	12320	12320	24
652	20241018	095400	60160500	12320	12320	12320	12320	0
653	20241018	095300	60160500	12320	12320	12320	12320	1
654	20241018	095200	60148180	12320	12320	12320	12320	37
655	20241018	095100	59692340	12310	12310	12310	12310	0
656	20241018	095000	59692340	12310	12310	12310	12310	133
657	20241018	094900	58055110	12310	12310	12310	12310	0
658	20241018	094800	58055110	12310	12310	12310	12310	0
659	20241018	094700	58055110	12310	12310	12310	12310	0
660	20241018	094600	58055110	12310	12310	12310	12310	0
661	20241018	094500	58055110	12310	12310	12310	12310	51
662	20241018	094400	57427300	12320	12320	12320	12320	0
663	20241018	094300	57427300	12320	12320	12320	12320	2
664	20241018	094200	57402660	12300	12310	12310	12300	192
665	20241018	094100	55040140	12300	12300	12300	12300	24
666	20241018	094000	54744940	12290	12380	12390	12290	1477
667	20241018	093900	36568790	12330	12330	12330	12330	0
668	20241018	093800	36568790	12330	12330	12330	12330	0
669	20241018	093700	36568790	12330	12330	12330	12330	0
670	20241018	093600	36568790	12330	12330	12330	12330	0
671	20241018	093500	36568790	12330	12330	12330	12330	0
672	20241018	093400	36568790	12330	12330	12330	12330	0
673	20241018	093300	36568790	12330	12310	12330	12310	302
674	20241018	093200	32848250	12310	12310	12310	12310	4
675	20241018	093100	32799010	12310	12310	12310	12310	4
676	20241018	093000	32749770	12300	12300	12300	12300	0
677	20241018	092900	32749770	12300	12300	12300	12300	63
678	20241018	092800	31974870	12300	12310	12310	12300	222
679	20241018	092700	29243180	12310	12310	12310	12310	0
680	20241018	092600	29243180	12310	12310	12310	12310	0
681	20241018	092500	29243180	12310	12310	12310	12310	584
682	20241018	092400	22054140	12320	12370	12370	12320	196
683	20241018	092300	19636120	12390	12320	12390	12320	21
684	20241018	092200	19377260	12330	12350	12350	12320	549
685	20241018	092100	12607430	12360	12360	12360	12360	0
686	20241018	092000	12607430	12360	12360	12360	12360	5
687	20241018	091900	12545630	12350	12350	12350	12350	0
688	20241018	091800	12545630	12350	12350	12350	12350	0
689	20241018	091700	12545630	12350	12390	12400	12350	846
690	20241018	091600	2068350	12390	12390	12390	12390	10
691	20241018	091500	1944450	12390	12390	12390	12390	6
692	20241018	091400	1870110	12390	12380	12390	12370	32
693	20241018	091300	1474010	12380	12380	12380	12380	1
694	20241018	091200	1461630	12390	12390	12390	12390	0
695	20241018	091100	1461630	12390	12390	12390	12390	0
696	20241018	091000	1461630	12390	12380	12390	12380	2
697	20241018	090900	1436860	12390	12380	12390	12380	22
698	20241018	090800	1164490	12390	12390	12390	12390	13
699	20241018	090700	1003420	12390	12390	12390	12390	1
700	20241018	090600	991030	12390	12390	12390	12390	1
701	20241018	090500	978640	12370	12370	12370	12370	2
702	20241018	090400	953900	12380	12380	12400	12380	14
703	20241018	090300	780450	12360	12390	12390	12360	29
704	20241018	090200	421560	12380	12400	12400	12380	3
705	20241018	090100	384400	12400	12400	12400	12400	0
706	20241018	090000	384400	12400	12400	12400	12400	31