KissMeData/264450/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205800	310794220	13400	13400	13400	13400	507
3	20241017	205700	310794220	13400	13400	13400	13400	0
4	20241017	205600	310794220	13400	13400	13400	13400	0
5	20241017	205500	310794220	13400	13400	13400	13400	0
6	20241017	205400	310794220	13400	13400	13400	13400	0
7	20241017	205300	310794220	13400	13400	13400	13400	0
8	20241017	205200	310794220	13400	13400	13400	13400	0
9	20241017	205100	310794220	13400	13400	13400	13400	0
10	20241017	205000	310794220	13400	13400	13400	13400	0
11	20241017	204900	310794220	13400	13400	13400	13400	0
12	20241017	204800	310794220	13400	13400	13400	13400	0
13	20241017	204700	310794220	13400	13400	13400	13400	0
14	20241017	204600	310794220	13400	13400	13400	13400	0
15	20241017	204500	310794220	13400	13400	13400	13400	0
16	20241017	204400	310794220	13400	13400	13400	13400	0
17	20241017	204300	310794220	13400	13400	13400	13400	0
18	20241017	204200	310794220	13400	13400	13400	13400	0
19	20241017	204100	310794220	13400	13400	13400	13400	0
20	20241017	204000	310794220	13400	13400	13400	13400	0
21	20241017	203900	310794220	13400	13400	13400	13400	0
22	20241017	203800	310794220	13400	13400	13400	13400	0
23	20241017	203700	310794220	13400	13400	13400	13400	0
24	20241017	203600	310794220	13400	13400	13400	13400	0
25	20241017	203500	310794220	13400	13400	13400	13400	0
26	20241017	203400	310794220	13400	13400	13400	13400	0
27	20241017	203300	310794220	13400	13400	13400	13400	0
28	20241017	203200	310794220	13400	13400	13400	13400	0
29	20241017	203100	310794220	13400	13400	13400	13400	0
30	20241017	203000	310794220	13400	13400	13400	13400	0
31	20241017	202900	310794220	13400	13400	13400	13400	0
32	20241017	202800	310794220	13400	13400	13400	13400	507
33	20241017	202700	310794220	13400	13400	13400	13400	0
34	20241017	202600	310794220	13400	13400	13400	13400	0
35	20241017	202500	310794220	13400	13400	13400	13400	0
36	20241017	202400	310794220	13400	13400	13400	13400	0
37	20241017	202300	310794220	13400	13400	13400	13400	0
38	20241017	202200	310794220	13400	13400	13400	13400	0
39	20241017	202100	310794220	13400	13400	13400	13400	0
40	20241017	202000	310794220	13400	13400	13400	13400	0
41	20241017	201900	310794220	13400	13400	13400	13400	0
42	20241017	201800	310794220	13400	13400	13400	13400	0
43	20241017	201700	310794220	13400	13400	13400	13400	0
44	20241017	201600	310794220	13400	13400	13400	13400	0
45	20241017	201500	310794220	13400	13400	13400	13400	0
46	20241017	201400	310794220	13400	13400	13400	13400	0
47	20241017	201300	310794220	13400	13400	13400	13400	0
48	20241017	201200	310794220	13400	13400	13400	13400	0
49	20241017	201100	310794220	13400	13400	13400	13400	0
50	20241017	201000	310794220	13400	13400	13400	13400	0
51	20241017	200900	310794220	13400	13400	13400	13400	0
52	20241017	200800	310794220	13400	13400	13400	13400	0
53	20241017	200700	310794220	13400	13400	13400	13400	0
54	20241017	200600	310794220	13400	13400	13400	13400	0
55	20241017	200500	310794220	13400	13400	13400	13400	0
56	20241017	200400	310794220	13400	13400	13400	13400	0
57	20241017	200300	310794220	13400	13400	13400	13400	0
58	20241017	200200	310794220	13400	13400	13400	13400	0
59	20241017	200100	310794220	13400	13400	13400	13400	0
60	20241017	200000	310794220	13400	13400	13400	13400	0
61	20241017	195900	310794220	13400	13400	13400	13400	0
62	20241017	195800	310794220	13400	13400	13400	13400	507
63	20241017	195700	310794220	13400	13400	13400	13400	0
64	20241017	195600	310794220	13400	13400	13400	13400	0
65	20241017	195500	310794220	13400	13400	13400	13400	0
66	20241017	195400	310794220	13400	13400	13400	13400	0
67	20241017	195300	310794220	13400	13400	13400	13400	0
68	20241017	195200	310794220	13400	13400	13400	13400	0
69	20241017	195100	310794220	13400	13400	13400	13400	0
70	20241017	195000	310794220	13400	13400	13400	13400	0
71	20241017	194900	310794220	13400	13400	13400	13400	0
72	20241017	194800	310794220	13400	13400	13400	13400	0
73	20241017	194700	310794220	13400	13400	13400	13400	0
74	20241017	194600	310794220	13400	13400	13400	13400	0
75	20241017	194500	310794220	13400	13400	13400	13400	0
76	20241017	194400	310794220	13400	13400	13400	13400	0
77	20241017	194300	310794220	13400	13400	13400	13400	0
78	20241017	194200	310794220	13400	13400	13400	13400	0
79	20241017	194100	310794220	13400	13400	13400	13400	0
80	20241017	194000	310794220	13400	13400	13400	13400	0
81	20241017	193900	310794220	13400	13400	13400	13400	0
82	20241017	193800	310794220	13400	13400	13400	13400	0
83	20241017	193700	310794220	13400	13400	13400	13400	0
84	20241017	193600	310794220	13400	13400	13400	13400	0
85	20241017	193500	310794220	13400	13400	13400	13400	0
86	20241017	193400	310794220	13400	13400	13400	13400	0
87	20241017	193300	310794220	13400	13400	13400	13400	0
88	20241017	193200	310794220	13400	13400	13400	13400	0
89	20241017	193100	310794220	13400	13400	13400	13400	0
90	20241017	193000	310794220	13400	13400	13400	13400	0
91	20241017	192900	310794220	13400	13400	13400	13400	0
92	20241017	192800	310794220	13400	13400	13400	13400	507
93	20241017	192700	310794220	13400	13400	13400	13400	0
94	20241017	192600	310794220	13400	13400	13400	13400	0
95	20241017	192500	310794220	13400	13400	13400	13400	0
96	20241017	192400	310794220	13400	13400	13400	13400	0
97	20241017	192300	310794220	13400	13400	13400	13400	0
98	20241017	192200	310794220	13400	13400	13400	13400	0
99	20241017	192100	310794220	13400	13400	13400	13400	0
100	20241017	192000	310794220	13400	13400	13400	13400	0
101	20241017	191900	310794220	13400	13400	13400	13400	0
102	20241017	191800	310794220	13400	13400	13400	13400	0
103	20241017	191700	310794220	13400	13400	13400	13400	0
104	20241017	191600	310794220	13400	13400	13400	13400	0
105	20241017	191500	310794220	13400	13400	13400	13400	0
106	20241017	191400	310794220	13400	13400	13400	13400	0
107	20241017	191300	310794220	13400	13400	13400	13400	0
108	20241017	191200	310794220	13400	13400	13400	13400	0
109	20241017	191100	310794220	13400	13400	13400	13400	0
110	20241017	191000	310794220	13400	13400	13400	13400	0
111	20241017	190900	310794220	13400	13400	13400	13400	0
112	20241017	190800	310794220	13400	13400	13400	13400	0
113	20241017	190700	310794220	13400	13400	13400	13400	0
114	20241017	190600	310794220	13400	13400	13400	13400	0
115	20241017	190500	310794220	13400	13400	13400	13400	0
116	20241017	190400	310794220	13400	13400	13400	13400	0
117	20241017	190300	310794220	13400	13400	13400	13400	0
118	20241017	190200	310794220	13400	13400	13400	13400	0
119	20241017	190100	310794220	13400	13400	13400	13400	0
120	20241017	190000	310794220	13400	13400	13400	13400	0
121	20241017	185900	310794220	13400	13400	13400	13400	0
122	20241017	185800	310794220	13400	13400	13400	13400	507
123	20241017	185700	310794220	13400	13400	13400	13400	0
124	20241017	185600	310794220	13400	13400	13400	13400	0
125	20241017	185500	310794220	13400	13400	13400	13400	0
126	20241017	185400	310794220	13400	13400	13400	13400	0
127	20241017	185300	310794220	13400	13400	13400	13400	0
128	20241017	185200	310794220	13400	13400	13400	13400	0
129	20241017	185100	310794220	13400	13400	13400	13400	0
130	20241017	185000	310794220	13400	13400	13400	13400	0
131	20241017	184900	310794220	13400	13400	13400	13400	0
132	20241017	184800	310794220	13400	13400	13400	13400	0
133	20241017	184700	310794220	13400	13400	13400	13400	0
134	20241017	184600	310794220	13400	13400	13400	13400	0
135	20241017	184500	310794220	13400	13400	13400	13400	0
136	20241017	184400	310794220	13400	13400	13400	13400	0
137	20241017	184300	310794220	13400	13400	13400	13400	0
138	20241017	184200	310794220	13400	13400	13400	13400	0
139	20241017	184100	310794220	13400	13400	13400	13400	0
140	20241017	184000	310794220	13400	13400	13400	13400	0
141	20241017	183900	310794220	13400	13400	13400	13400	0
142	20241017	183800	310794220	13400	13400	13400	13400	0
143	20241017	183700	310794220	13400	13400	13400	13400	0
144	20241017	183600	310794220	13400	13400	13400	13400	0
145	20241017	183500	310794220	13400	13400	13400	13400	0
146	20241017	183400	310794220	13400	13400	13400	13400	0
147	20241017	183300	310794220	13400	13400	13400	13400	0
148	20241017	183200	310794220	13400	13400	13400	13400	0
149	20241017	183100	310794220	13400	13400	13400	13400	0
150	20241017	183000	310794220	13400	13400	13400	13400	0
151	20241017	182900	310794220	13400	13400	13400	13400	0
152	20241017	182800	310794220	13400	13400	13400	13400	507
153	20241017	182700	310794220	13400	13400	13400	13400	0
154	20241017	182600	310794220	13400	13400	13400	13400	0
155	20241017	182500	310794220	13400	13400	13400	13400	0
156	20241017	182400	310794220	13400	13400	13400	13400	0
157	20241017	182300	310794220	13400	13400	13400	13400	0
158	20241017	182200	310794220	13400	13400	13400	13400	0
159	20241017	182100	310794220	13400	13400	13400	13400	0
160	20241017	182000	310794220	13400	13400	13400	13400	0
161	20241017	181900	310794220	13400	13400	13400	13400	0
162	20241017	181800	310794220	13400	13400	13400	13400	0
163	20241017	181700	310794220	13400	13400	13400	13400	0
164	20241017	181600	310794220	13400	13400	13400	13400	0
165	20241017	181500	310794220	13400	13400	13400	13400	0
166	20241017	181400	310794220	13400	13400	13400	13400	0
167	20241017	181300	310794220	13400	13400	13400	13400	0
168	20241017	181200	310794220	13400	13400	13400	13400	0
169	20241017	181100	310794220	13400	13400	13400	13400	0
170	20241017	181000	310794220	13400	13400	13400	13400	0
171	20241017	180900	310794220	13400	13400	13400	13400	0
172	20241017	180800	310794220	13400	13400	13400	13400	0
173	20241017	180700	310794220	13400	13400	13400	13400	0
174	20241017	180600	310794220	13400	13400	13400	13400	0
175	20241017	180500	310794220	13400	13400	13400	13400	0
176	20241017	180400	310794220	13400	13400	13400	13400	0
177	20241017	180300	310794220	13400	13400	13400	13400	0
178	20241017	180200	310794220	13400	13400	13400	13400	0
179	20241017	180100	310794220	13400	13400	13400	13400	0
180	20241017	180000	310794220	13400	13400	13400	13400	0
181	20241017	175900	310794220	13400	13400	13400	13400	0
182	20241017	175800	310794220	13400	13400	13400	13400	507
183	20241017	175700	310794220	13400	13400	13400	13400	0
184	20241017	175600	310794220	13400	13400	13400	13400	0
185	20241017	175500	310794220	13400	13400	13400	13400	0
186	20241017	175400	310794220	13400	13400	13400	13400	0
187	20241017	175300	310794220	13400	13400	13400	13400	0
188	20241017	175200	310794220	13400	13400	13400	13400	0
189	20241017	175100	310794220	13400	13400	13400	13400	0
190	20241017	175000	310794220	13400	13400	13400	13400	0
191	20241017	174900	310794220	13400	13400	13400	13400	0
192	20241017	174800	310794220	13400	13400	13400	13400	0
193	20241017	174700	310794220	13400	13400	13400	13400	0
194	20241017	174600	310794220	13400	13400	13400	13400	0
195	20241017	174500	310794220	13400	13400	13400	13400	0
196	20241017	174400	310794220	13400	13400	13400	13400	0
197	20241017	174300	310794220	13400	13400	13400	13400	0
198	20241017	174200	310794220	13400	13400	13400	13400	0
199	20241017	174100	310794220	13400	13400	13400	13400	0
200	20241017	174000	310794220	13400	13400	13400	13400	0
201	20241017	173900	310794220	13400	13400	13400	13400	0
202	20241017	173800	310794220	13400	13400	13400	13400	0
203	20241017	173700	310794220	13400	13400	13400	13400	0
204	20241017	173600	310794220	13400	13400	13400	13400	0
205	20241017	173500	310794220	13400	13400	13400	13400	0
206	20241017	173400	310794220	13400	13400	13400	13400	0
207	20241017	173300	310794220	13400	13400	13400	13400	0
208	20241017	173200	310794220	13400	13400	13400	13400	0
209	20241017	173100	310794220	13400	13400	13400	13400	0
210	20241017	173000	310794220	13400	13400	13400	13400	0
211	20241017	172900	310794220	13400	13400	13400	13400	0
212	20241017	172800	310794220	13400	13400	13400	13400	507
213	20241017	172700	310794220	13400	13400	13400	13400	0
214	20241017	172600	310794220	13400	13400	13400	13400	0
215	20241017	172500	310794220	13400	13400	13400	13400	0
216	20241017	172400	310794220	13400	13400	13400	13400	0
217	20241017	172300	310794220	13400	13400	13400	13400	0
218	20241017	172200	310794220	13400	13400	13400	13400	0
219	20241017	172100	310794220	13400	13400	13400	13400	0
220	20241017	172000	310794220	13400	13400	13400	13400	0
221	20241017	171900	310794220	13400	13400	13400	13400	0
222	20241017	171800	310794220	13400	13400	13400	13400	0
223	20241017	171700	310794220	13400	13400	13400	13400	0
224	20241017	171600	310794220	13400	13400	13400	13400	0
225	20241017	171500	310794220	13400	13400	13400	13400	0
226	20241017	171400	310794220	13400	13400	13400	13400	0
227	20241017	171300	310794220	13400	13400	13400	13400	0
228	20241017	171200	310794220	13400	13400	13400	13400	0
229	20241017	171100	310794220	13400	13400	13400	13400	0
230	20241017	171000	310794220	13400	13400	13400	13400	0
231	20241017	170900	310794220	13400	13400	13400	13400	0
232	20241017	170800	310794220	13400	13400	13400	13400	0
233	20241017	170700	310794220	13400	13400	13400	13400	0
234	20241017	170600	310794220	13400	13400	13400	13400	0
235	20241017	170500	310794220	13400	13400	13400	13400	0
236	20241017	170400	310794220	13400	13400	13400	13400	0
237	20241017	170300	310794220	13400	13400	13400	13400	0
238	20241017	170200	310794220	13400	13400	13400	13400	0
239	20241017	170100	310794220	13400	13400	13400	13400	0
240	20241017	170000	310794220	13400	13400	13400	13400	0
241	20241017	165900	310794220	13400	13400	13400	13400	0
242	20241017	165800	310794220	13400	13400	13400	13400	507
243	20241017	165700	310794220	13400	13400	13400	13400	0
244	20241017	165600	310794220	13400	13400	13400	13400	0
245	20241017	165500	310794220	13400	13400	13400	13400	0
246	20241017	165400	310794220	13400	13400	13400	13400	0
247	20241017	165300	310794220	13400	13400	13400	13400	0
248	20241017	165200	310794220	13400	13400	13400	13400	0
249	20241017	165100	310794220	13400	13400	13400	13400	0
250	20241017	165000	310794220	13400	13400	13400	13400	0
251	20241017	164900	310794220	13400	13400	13400	13400	0
252	20241017	164800	310794220	13400	13400	13400	13400	0
253	20241017	164700	310794220	13400	13400	13400	13400	0
254	20241017	164600	310794220	13400	13400	13400	13400	0
255	20241017	164500	310794220	13400	13400	13400	13400	0
256	20241017	164400	310794220	13400	13400	13400	13400	0
257	20241017	164300	310794220	13400	13400	13400	13400	0
258	20241017	164200	310794220	13400	13400	13400	13400	0
259	20241017	164100	310794220	13400	13400	13400	13400	0
260	20241017	164000	310794220	13400	13400	13400	13400	0
261	20241017	163900	310794220	13400	13400	13400	13400	0
262	20241017	163800	310794220	13400	13400	13400	13400	0
263	20241017	163700	310794220	13400	13400	13400	13400	0
264	20241017	163600	310794220	13400	13400	13400	13400	0
265	20241017	163500	310794220	13400	13400	13400	13400	0
266	20241017	163400	310794220	13400	13400	13400	13400	0
267	20241017	163300	310794220	13400	13400	13400	13400	0
268	20241017	163200	310794220	13400	13400	13400	13400	0
269	20241017	163100	310794220	13400	13400	13400	13400	0
270	20241017	163000	310794220	13400	13400	13400	13400	0
271	20241017	162900	310794220	13400	13400	13400	13400	0
272	20241017	162800	310794220	13400	13400	13400	13400	507
273	20241017	162700	310794220	13400	13400	13400	13400	0
274	20241017	162600	310794220	13400	13400	13400	13400	0
275	20241017	162500	310794220	13400	13400	13400	13400	0
276	20241017	162400	310794220	13400	13400	13400	13400	0
277	20241017	162300	310794220	13400	13400	13400	13400	0
278	20241017	162200	310794220	13400	13400	13400	13400	0
279	20241017	162100	310794220	13400	13400	13400	13400	0
280	20241017	162000	310794220	13400	13400	13400	13400	0
281	20241017	161900	310794220	13400	13400	13400	13400	0
282	20241017	161800	310794220	13400	13400	13400	13400	0
283	20241017	161700	310794220	13400	13400	13400	13400	0
284	20241017	161600	310794220	13400	13400	13400	13400	0
285	20241017	161500	310794220	13400	13400	13400	13400	0
286	20241017	161400	310794220	13400	13400	13400	13400	0
287	20241017	161300	310794220	13400	13400	13400	13400	0
288	20241017	161200	310794220	13400	13400	13400	13400	0
289	20241017	161100	310794220	13400	13400	13400	13400	0
290	20241017	161000	310794220	13400	13400	13400	13400	0
291	20241017	160900	310794220	13400	13400	13400	13400	0
292	20241017	160800	310794220	13400	13400	13400	13400	0
293	20241017	160700	310794220	13400	13400	13400	13400	0
294	20241017	160600	310794220	13400	13400	13400	13400	0
295	20241017	160500	310794220	13400	13400	13400	13400	0
296	20241017	160400	310794220	13400	13400	13400	13400	0
297	20241017	160300	310794220	13400	13400	13400	13400	0
298	20241017	160200	310794220	13400	13400	13400	13400	0
299	20241017	160100	310794220	13400	13400	13400	13400	0
300	20241017	160000	310794220	13400	13400	13400	13400	0
301	20241017	155900	310794220	13400	13400	13400	13400	0
302	20241017	155800	310794220	13400	13400	13400	13400	507
303	20241017	155700	310794220	13400	13400	13400	13400	0
304	20241017	155600	310794220	13400	13400	13400	13400	0
305	20241017	155500	310794220	13400	13400	13400	13400	0
306	20241017	155400	310794220	13400	13400	13400	13400	0
307	20241017	155300	310794220	13400	13400	13400	13400	0
308	20241017	155200	310794220	13400	13400	13400	13400	0
309	20241017	155100	310794220	13400	13400	13400	13400	0
310	20241017	155000	310794220	13400	13400	13400	13400	0
311	20241017	154900	310794220	13400	13400	13400	13400	0
312	20241017	154800	310794220	13400	13400	13400	13400	0
313	20241017	154700	310794220	13400	13400	13400	13400	0
314	20241017	154600	310794220	13400	13400	13400	13400	0
315	20241017	154500	310794220	13400	13400	13400	13400	0
316	20241017	154400	310794220	13400	13400	13400	13400	0
317	20241017	154300	310794220	13400	13400	13400	13400	0
318	20241017	154200	310794220	13400	13400	13400	13400	0
319	20241017	154100	310794220	13400	13400	13400	13400	0
320	20241017	154000	310794220	13400	13400	13400	13400	0
321	20241017	153900	310794220	13400	13400	13400	13400	0
322	20241017	153800	310794220	13400	13400	13400	13400	0
323	20241017	153700	310794220	13400	13400	13400	13400	0
324	20241017	153600	310794220	13400	13400	13400	13400	0
325	20241017	153500	310794220	13400	13400	13400	13400	0
326	20241017	153400	310794220	13400	13400	13400	13400	0
327	20241017	153300	310794220	13400	13400	13400	13400	0
328	20241017	153200	310794220	13400	13400	13400	13400	0
329	20241017	153100	310794220	13400	13400	13400	13400	0
330	20241017	153000	310794220	13400	13400	13400	13400	507
331	20241017	152900	304000420	13260	13260	13260	13260	0
332	20241017	152800	304000420	13260	13260	13260	13260	0
333	20241017	152700	304000420	13260	13260	13260	13260	0
334	20241017	152600	304000420	13260	13260	13260	13260	0
335	20241017	152500	304000420	13260	13260	13260	13260	0
336	20241017	152400	304000420	13260	13260	13260	13260	0
337	20241017	152300	304000420	13260	13260	13260	13260	0
338	20241017	152200	304000420	13260	13260	13260	13260	0
339	20241017	152100	304000420	13260	13260	13260	13260	0
340	20241017	152000	304000420	13260	13260	13260	13260	0
341	20241017	151900	304000420	13260	13180	13260	13180	149
342	20241017	151800	302029440	13270	13270	13270	13270	0
343	20241017	151700	302029440	13270	13180	13270	13160	46
344	20241017	151600	301422440	13160	13170	13170	13150	668
345	20241017	151500	292629950	13170	13170	13170	13170	9
346	20241017	151400	292511420	13170	13170	13170	13170	1
347	20241017	151300	292498250	13170	13170	13170	13170	349
348	20241017	151200	287901920	13190	13190	13190	13190	0
349	20241017	151100	287901920	13190	13190	13190	13190	0
350	20241017	151000	287901920	13190	13190	13190	13190	0
351	20241017	150900	287901920	13190	13190	13190	13190	0
352	20241017	150800	287901920	13190	13190	13190	13190	0
353	20241017	150700	287901920	13190	13190	13190	13190	0
354	20241017	150600	287901920	13190	13190	13190	13190	0
355	20241017	150500	287901920	13190	13190	13190	13190	0
356	20241017	150400	287901920	13190	13190	13190	13190	0
357	20241017	150300	287901920	13190	13190	13190	13190	0
358	20241017	150200	287901920	13190	13190	13190	13190	0
359	20241017	150100	287901920	13190	13190	13190	13190	1
360	20241017	150000	287888730	13170	13170	13170	13170	19
361	20241017	145900	287638500	13180	13180	13180	13180	7
362	20241017	145800	287546240	13180	13180	13180	13180	26
363	20241017	145700	287203560	13180	13180	13180	13180	0
364	20241017	145600	287203560	13180	13180	13180	13180	36
365	20241017	145500	286729080	13180	13180	13180	13180	0
366	20241017	145400	286729080	13180	13180	13180	13180	25
367	20241017	145300	286399580	13180	13180	13180	13180	24
368	20241017	145200	286083260	13180	13180	13180	13180	0
369	20241017	145100	286083260	13180	13180	13180	13180	45
370	20241017	145000	285490160	13180	13180	13180	13180	0
371	20241017	144900	285490160	13180	13180	13180	13180	3
372	20241017	144800	285450620	13180	13180	13180	13180	25
373	20241017	144700	285121120	13180	13180	13180	13180	0
374	20241017	144600	285121120	13180	13170	13180	13170	46
375	20241017	144500	284515080	13180	13180	13180	13180	0
376	20241017	144400	284515080	13180	13180	13180	13180	4
377	20241017	144300	284462360	13180	13180	13180	13180	22
378	20241017	144200	284172400	13180	13180	13180	13180	0
379	20241017	144100	284172400	13180	13170	13180	13170	47
380	20241017	144000	283553200	13170	13170	13170	13170	0
381	20241017	143900	283553200	13170	13170	13170	13170	23
382	20241017	143800	283250290	13180	13180	13180	13180	3
383	20241017	143700	283210750	13170	13170	13170	13170	0
384	20241017	143600	283210750	13170	13170	13170	13170	45
385	20241017	143500	282618100	13150	13150	13150	13150	2
386	20241017	143400	282591800	13150	13150	13150	13150	25
387	20241017	143300	282263050	13150	13150	13150	13150	23
388	20241017	143200	281960600	13170	13170	13170	13170	3
389	20241017	143100	281921090	13150	13160	13170	13150	51
390	20241017	143000	281250150	13140	13140	13140	13140	0
391	20241017	142900	281250150	13140	13140	13140	13140	38
392	20241017	142800	280750830	13130	13130	13130	13130	24
393	20241017	142700	280435710	13140	13140	13140	13140	0
394	20241017	142600	280435710	13140	13140	13140	13140	10
395	20241017	142500	280304310	13140	13140	13140	13140	0
396	20241017	142400	280304310	13140	13140	13140	13140	61
397	20241017	142300	279502770	13160	13160	13160	13160	1
398	20241017	142200	279489610	13160	13160	13160	13160	105
399	20241017	142100	278107810	13170	13170	13170	13170	1
400	20241017	142000	278094640	13160	13160	13160	13160	0
401	20241017	141900	278094640	13160	13160	13160	13160	22
402	20241017	141800	277805120	13160	13160	13160	13160	25
403	20241017	141700	277476120	13160	13160	13160	13160	0
404	20241017	141600	277476120	13160	13160	13160	13160	224
405	20241017	141500	274528280	13160	13160	13160	13160	0
406	20241017	141400	274528280	13160	13160	13160	13160	26
407	20241017	141300	274186120	13160	13160	13160	13160	22
408	20241017	141200	273896600	13270	13180	13270	13180	2
409	20241017	141100	273870150	13160	13150	13160	13150	27
410	20241017	141000	273514840	13150	13150	13150	13150	1
411	20241017	140900	273501690	13140	13150	13150	13140	36
412	20241017	140800	273028530	13140	13140	13140	13140	25
413	20241017	140700	272700030	13150	13150	13150	13150	1
414	20241017	140600	272686880	13140	13140	13140	13140	23
415	20241017	140500	272384660	13140	13140	13140	13140	0
416	20241017	140400	272384660	13140	13140	13140	13140	25
417	20241017	140300	272056160	13140	13140	13140	13140	34
418	20241017	140200	271609400	13150	13150	13150	13150	0
419	20241017	140100	271609400	13150	13150	13150	13150	11
420	20241017	140000	271464750	13150	13150	13150	13150	16
421	20241017	135900	271254350	13150	13140	13150	13140	24
422	20241017	135800	270938980	13140	13140	13140	13140	25
423	20241017	135700	270610480	13150	13150	13150	13150	0
424	20241017	135600	270610480	13150	13150	13150	13150	6
425	20241017	135500	270531580	13150	13150	13150	13150	0
426	20241017	135400	270531580	13150	13150	13150	13150	26
427	20241017	135300	270189680	13150	13150	13150	13150	23
428	20241017	135200	269887230	13150	13150	13150	13150	0
429	20241017	135100	269887230	13150	13150	13150	13150	24
430	20241017	135000	269571630	13150	13150	13150	13150	0
431	20241017	134900	269571630	13150	13150	13150	13150	24
432	20241017	134800	269256030	13270	13150	13270	13150	29
433	20241017	134700	268874440	13150	13150	13150	13150	18
434	20241017	134600	268637740	13140	13140	13140	13140	24
435	20241017	134500	268322380	13140	13140	13140	13140	10
436	20241017	134400	268190980	13140	13140	13140	13140	25
437	20241017	134300	267862480	13150	13140	13150	13140	24
438	20241017	134200	267547110	13140	13140	13140	13140	0
439	20241017	134100	267547110	13140	13140	13140	13140	26
440	20241017	134000	267205470	13140	13140	13140	13140	0
441	20241017	133900	267205470	13140	13140	13140	13140	23
442	20241017	133800	266903250	13140	13140	13140	13140	25
443	20241017	133700	266574750	13140	13140	13140	13140	0
444	20241017	133600	266574750	13140	13140	13140	13140	23
445	20241017	133500	266272530	13150	13150	13150	13150	0
446	20241017	133400	266272530	13150	13160	13210	13150	18
447	20241017	133300	266035760	13140	13140	13140	13140	23
448	20241017	133200	265733540	13160	13150	13160	13150	22
449	20241017	133100	265444230	13140	13140	13140	13140	25
450	20241017	133000	265115730	13140	13140	13140	13140	0
451	20241017	132900	265115730	13140	13140	13140	13140	29
452	20241017	132800	264734670	13150	13140	13150	13140	26
453	20241017	132700	264393020	13140	13140	13140	13140	0
454	20241017	132600	264393020	13140	13140	13140	13140	54
455	20241017	132500	263683460	13140	13140	13140	13140	0
456	20241017	132400	263683460	13140	13140	13140	13140	25
457	20241017	132300	263354960	13150	13150	13150	13150	1
458	20241017	132200	263341810	13140	13140	13140	13140	0
459	20241017	132100	263341810	13140	13140	13140	13140	26
460	20241017	132000	263000170	13140	13140	13140	13140	0
461	20241017	131900	263000170	13140	13140	13140	13140	23
462	20241017	131800	262697950	13210	13140	13210	13140	26
463	20241017	131700	262356220	13210	13150	13210	13150	4
464	20241017	131600	262303550	13140	13140	13140	13140	25
465	20241017	131500	261975050	13140	13140	13140	13140	0
466	20241017	131400	261975050	13140	13140	13140	13140	25
467	20241017	131300	261646550	13150	13150	13150	13150	21
468	20241017	131200	261370400	13170	13170	13170	13170	14
469	20241017	131100	261186020	13170	13150	13170	13150	28
470	20241017	131000	260817760	13150	13160	13160	13150	968
471	20241017	130900	248086770	13160	13160	13160	13160	24
472	20241017	130800	247770930	13160	13160	13160	13160	25
473	20241017	130700	247441930	13160	13160	13160	13160	0
474	20241017	130600	247441930	13160	13160	13160	13160	48
475	20241017	130500	246810250	13170	13170	13170	13160	10
476	20241017	130400	246678560	13160	13160	13160	13160	26
477	20241017	130300	246336400	13160	13160	13160	13160	23
478	20241017	130200	246033720	13160	13160	13160	13160	0
479	20241017	130100	246033720	13160	13160	13160	13160	25
480	20241017	130000	245704720	13170	13170	13170	13170	29
481	20241017	125900	245322790	13170	13170	13170	13170	23
482	20241017	125800	245019880	13170	13170	13170	13170	24
483	20241017	125700	244703800	13170	13170	13170	13170	0
484	20241017	125600	244703800	13170	13170	13170	13170	25
485	20241017	125500	244374550	13190	13190	13190	13190	14
486	20241017	125400	244189890	13170	13170	13170	13170	25
487	20241017	125300	243860640	13180	13180	13180	13180	405
488	20241017	125200	238522740	13180	13180	13180	13180	0
489	20241017	125100	238522740	13180	13180	13180	13180	26
490	20241017	125000	238180060	13190	13190	13190	13190	0
491	20241017	124900	238180060	13190	13190	13190	13190	9
492	20241017	124800	238061350	13190	13190	13190	13190	24
493	20241017	124700	237744790	13190	13190	13190	13190	0
494	20241017	124600	237744790	13190	13190	13190	13190	24
495	20241017	124500	237428230	13190	13190	13190	13190	0
496	20241017	124400	237428230	13190	13190	13190	13190	26
497	20241017	124300	237085290	13190	13190	13190	13190	23
498	20241017	124200	236781920	13190	13190	13190	13190	0
499	20241017	124100	236781920	13190	13190	13190	13190	25
500	20241017	124000	236452170	13190	13190	13190	13190	0
501	20241017	123900	236452170	13190	13190	13190	13190	23
502	20241017	123800	236148800	13190	13190	13190	13190	25
503	20241017	123700	235819050	13200	13210	13210	13190	6019
504	20241017	123600	156361160	13210	13210	13210	13210	24
505	20241017	123500	156044120	13210	13210	13210	13210	0
506	20241017	123400	156044120	13210	13210	13210	13210	26
507	20241017	123300	155700660	13210	13210	13210	13210	23
508	20241017	123200	155396830	13210	13210	13210	13210	0
509	20241017	123100	155396830	13210	13210	13210	13210	24
510	20241017	123000	155079790	13210	13210	13210	13210	0
511	20241017	122900	155079790	13210	13210	13210	13210	24
512	20241017	122800	154762750	13210	13210	13210	13210	25
513	20241017	122700	154432500	13210	13210	13210	13210	0
514	20241017	122600	154432500	13210	13210	13210	13210	24
515	20241017	122500	154115460	13210	13210	13210	13210	0
516	20241017	122400	154115460	13210	13210	13210	13210	24
517	20241017	122300	153798420	13210	13210	13210	13210	24
518	20241017	122200	153481380	13210	13210	13210	13210	0
519	20241017	122100	153481380	13210	13210	13210	13210	26
520	20241017	122000	153137920	13210	13210	13210	13210	0
521	20241017	121900	153137920	13210	13210	13210	13210	23
522	20241017	121800	152834090	13210	13210	13210	13210	24
523	20241017	121700	152517050	13210	13210	13210	13210	0
524	20241017	121600	152517050	13210	13210	13210	13210	24
525	20241017	121500	152200010	13210	13210	13210	13210	0
526	20241017	121400	152200010	13210	13210	13210	13210	26
527	20241017	121300	151856550	13210	13210	13210	13210	23
528	20241017	121200	151552720	13210	13210	13210	13210	0
529	20241017	121100	151552720	13210	13210	13210	13210	26
530	20241017	121000	151209260	13210	13210	13210	13210	1
531	20241017	120900	151196050	13210	13210	13210	13210	22
532	20241017	120800	150905430	13210	13210	13210	13210	25
533	20241017	120700	150575180	13210	13210	13210	13210	0
534	20241017	120600	150575180	13210	13210	13210	13210	24
535	20241017	120500	150258140	13210	13210	13210	13210	0
536	20241017	120400	150258140	13210	13220	13220	13210	27
537	20241017	120300	149901460	13210	13210	13210	13210	22
538	20241017	120200	149610840	13210	13210	13210	13210	0
539	20241017	120100	149610840	13210	13210	13210	13210	26
540	20241017	120000	149267380	13210	13210	13210	13210	0
541	20241017	115900	149267380	13210	13210	13210	13210	24
542	20241017	115800	148950340	13220	13220	13220	13220	24
543	20241017	115700	148633060	13220	13220	13220	13220	30
544	20241017	115600	148236460	13230	13240	13240	13230	122
545	20241017	115500	146621400	13240	13240	13240	13240	0
546	20241017	115400	146621400	13240	13220	13240	13220	26
547	20241017	115300	146277660	13220	13230	13230	13220	49
548	20241017	115200	145629810	13210	13210	13210	13210	0
549	20241017	115100	145629810	13210	13210	13210	13210	26
550	20241017	115000	145286350	13210	13210	13210	13210	0
551	20241017	114900	145286350	13210	13210	13210	13210	23
552	20241017	114800	144982520	13210	13210	13210	13210	26
553	20241017	114700	144639060	13210	13210	13210	13210	0
554	20241017	114600	144639060	13210	13210	13210	13210	22
555	20241017	114500	144348440	13210	13210	13210	13210	0
556	20241017	114400	144348440	13210	13230	13290	13210	28
557	20241017	114300	143978460	13210	13220	13220	13210	25
558	20241017	114200	143648190	13200	13200	13200	13200	0
559	20241017	114100	143648190	13200	13200	13200	13200	26
560	20241017	114000	143304990	13290	13220	13290	13220	2
561	20241017	113900	143278480	13200	13200	13200	13200	22
562	20241017	113800	142988080	13200	13220	13220	13200	386
563	20241017	113700	137889250	13220	13220	13220	13220	0
564	20241017	113600	137889250	13220	13220	13220	13220	23
565	20241017	113500	137585190	13220	13220	13220	13220	0
566	20241017	113400	137585190	13220	13220	13220	13220	25
567	20241017	113300	137254690	13220	13220	13220	13220	23
568	20241017	113200	136950630	13230	13230	13230	13230	0
569	20241017	113100	136950630	13230	13210	13230	13210	26
570	20241017	113000	136607150	13200	13200	13200	13200	0
571	20241017	112900	136607150	13200	13200	13200	13200	24
572	20241017	112800	136290350	13200	13180	13200	13180	26
573	20241017	112700	135947650	13180	13180	13180	13180	0
574	20241017	112600	135947650	13180	13180	13180	13180	23
575	20241017	112500	135644510	13180	13180	13180	13180	0
576	20241017	112400	135644510	13180	13180	13180	13180	27
577	20241017	112300	135288650	13180	13180	13180	13180	22
578	20241017	112200	134998690	13180	13180	13180	13180	0
579	20241017	112100	134998690	13180	13180	13180	13180	26
580	20241017	112000	134656010	13170	13170	13170	13170	0
581	20241017	111900	134656010	13170	13170	13170	13170	22
582	20241017	111800	134366270	13170	13170	13170	13170	28
583	20241017	111700	133997510	13170	13170	13170	13170	0
584	20241017	111600	133997510	13170	13170	13170	13170	22
585	20241017	111500	133707770	13170	13170	13170	13170	0
586	20241017	111400	133707770	13170	13170	13170	13170	25
587	20241017	111300	133378520	13160	13160	13160	13160	23
588	20241017	111200	133075840	13170	13170	13170	13170	0
589	20241017	111100	133075840	13170	13170	13170	13170	25
590	20241017	111000	132746590	13190	13180	13190	13180	16
591	20241017	110900	132535680	13160	13160	13160	13160	24
592	20241017	110800	132219840	13160	13160	13160	13160	25
593	20241017	110700	131890840	13180	13180	13180	13180	1
594	20241017	110600	131877660	13160	13170	13170	13160	48
595	20241017	110500	131245740	13170	13170	13170	13170	0
596	20241017	110400	131245740	13170	13170	13170	13170	1
597	20241017	110300	131232570	13160	13160	13160	13160	23
598	20241017	110200	130929890	13160	13160	13160	13160	0
599	20241017	110100	130929890	13160	13160	13160	13160	24
600	20241017	110000	130614050	13180	13170	13180	13170	4
601	20241017	105900	130561350	13170	13180	13190	13170	29
602	20241017	105800	130179310	13160	13160	13160	13160	26
603	20241017	105700	129837150	13160	13160	13160	13160	0
604	20241017	105600	129837150	13160	13160	13160	13160	22
605	20241017	105500	129547630	13170	13170	13170	13170	1
606	20241017	105400	129534460	13160	13160	13160	13160	26
607	20241017	105300	129192300	13160	13160	13160	13160	23
608	20241017	105200	128889620	13160	13160	13160	13160	0
609	20241017	105100	128889620	13160	13160	13160	13160	24
610	20241017	105000	128573780	13160	13160	13160	13160	0
611	20241017	104900	128573780	13160	13160	13160	13160	24
612	20241017	104800	128257940	13160	13160	13160	13160	82
613	20241017	104700	127178820	13160	13160	13160	13160	0
614	20241017	104600	127178820	13160	13160	13160	13160	22
615	20241017	104500	126889300	13160	13160	13160	13160	0
616	20241017	104400	126889300	13160	13160	13160	13160	24
617	20241017	104300	126573460	13160	13160	13160	13160	24
618	20241017	104200	126257620	13160	13160	13160	13160	0
619	20241017	104100	126257620	13160	13160	13160	13160	26
620	20241017	104000	125915460	13160	13160	13160	13160	0
621	20241017	103900	125915460	13160	13160	13160	13160	23
622	20241017	103800	125612780	13160	13160	13160	13160	25
623	20241017	103700	125283780	13160	13160	13160	13160	0
624	20241017	103600	125283780	13160	13160	13160	13160	53
625	20241017	103500	124586300	13160	13160	13160	13160	24
626	20241017	103400	124270460	13160	13160	13160	13160	1
627	20241017	103300	124257300	13150	13150	13150	13150	24
628	20241017	103200	123941700	13160	13160	13160	13160	100
629	20241017	103100	122625700	13160	13160	13160	13160	1
630	20241017	103000	122612540	13150	13150	13150	13150	5
631	20241017	102900	122546790	13150	13150	13150	13150	65
632	20241017	102800	121692040	13150	13150	13150	13150	24
633	20241017	102700	121376440	13150	13150	13150	13150	0
634	20241017	102600	121376440	13150	13150	13150	13150	24
635	20241017	102500	121060840	13150	13150	13150	13150	0
636	20241017	102400	121060840	13150	13150	13150	13150	26
637	20241017	102300	120718940	13150	13150	13150	13150	23
638	20241017	102200	120416490	13150	13150	13150	13150	8
639	20241017	102100	120311290	13150	13150	13150	13150	125
640	20241017	102000	118667540	13170	13170	13170	13170	102
641	20241017	101900	117324200	13180	13180	13180	13180	3
642	20241017	101800	117284660	13180	13180	13180	13180	24
643	20241017	101700	116968340	13210	13210	13210	13210	0
644	20241017	101600	116968340	13210	13190	13230	13190	96
645	20241017	101500	115700320	13190	13190	13190	13190	3
646	20241017	101400	115660750	13190	13190	13190	13190	11
647	20241017	101300	115515660	13190	13190	13190	13190	22
648	20241017	101200	115225480	13190	13190	13190	13190	0
649	20241017	101100	115225480	13190	13160	13210	13160	173
650	20241017	101000	112945750	13160	13150	13160	13150	22
651	20241017	100900	112656250	13160	13160	13160	13160	5
652	20241017	100800	112590450	13170	13170	13170	13170	35
653	20241017	100700	112129500	13180	13180	13180	13180	0
654	20241017	100600	112129500	13180	13190	13190	13180	59
655	20241017	100500	111351370	13190	13210	13210	13190	126
656	20241017	100400	109687670	13190	13210	13210	13190	109
657	20241017	100300	108248290	13210	13210	13210	13210	4
658	20241017	100200	108195450	13210	13210	13210	13210	88
659	20241017	100100	107032970	13190	13210	13210	13190	306
660	20241017	100000	102993740	13200	13230	13230	13200	1735
661	20241017	095900	80081980	13220	13260	13260	13220	2487
662	20241017	095800	47158110	13260	13260	13260	13260	26
663	20241017	095700	46813350	13250	13250	13250	13250	0
664	20241017	095600	46813350	13250	13250	13250	13250	23
665	20241017	095500	46508600	13260	13260	13260	13260	90
666	20241017	095400	45315200	13260	13260	13260	13260	14
667	20241017	095300	45129560	13260	13260	13260	13260	34
668	20241017	095200	44678720	13250	13250	13250	13250	0
669	20241017	095100	44678720	13250	13250	13250	13250	27
670	20241017	095000	44320970	13250	13250	13250	13250	0
671	20241017	094900	44320970	13250	13250	13250	13250	22
672	20241017	094800	44029470	13250	13250	13250	13250	24
673	20241017	094700	43711470	13250	13250	13250	13250	101
674	20241017	094600	42373220	13250	13250	13250	13250	27
675	20241017	094500	42015470	13250	13250	13250	13250	0
676	20241017	094400	42015470	13250	13280	13280	13250	27
677	20241017	094300	41657660	13250	13250	13250	13250	23
678	20241017	094200	41352910	13260	13260	13260	13260	433
679	20241017	094100	35611330	13260	13320	13320	13260	390
680	20241017	094000	30435770	13320	13310	13320	13310	77
681	20241017	093900	29410890	13270	13340	13340	13270	174
682	20241017	093800	27091410	13270	13270	13270	13270	25
683	20241017	093700	26759660	13270	13270	13270	13270	0
684	20241017	093600	26759660	13270	13290	13420	13270	37
685	20241017	093500	26268260	13290	13290	13430	13290	31
686	20241017	093400	25855850	13270	13280	13430	13270	40
687	20241017	093300	25324420	13280	13260	13280	13260	24
688	20241017	093200	25006160	13280	13280	13280	13280	7
689	20241017	093100	24913200	13260	13270	13440	13250	600
690	20241017	093000	16903690	13260	13260	13260	13260	1
691	20241017	092900	16890430	13260	13280	13280	13260	22
692	20241017	092800	16598690	13290	13280	13290	13260	27
693	20241017	092700	16240600	13280	13270	13280	13270	4
694	20241017	092600	16187490	13270	13250	13270	13250	4
695	20241017	092500	16134470	13270	13270	13270	13270	1
696	20241017	092400	16121200	13270	13270	13270	13270	1
697	20241017	092300	16107930	13290	13270	13290	13270	3
698	20241017	092200	16068090	13280	13270	13280	13270	202
699	20241017	092100	13385540	13280	13280	13280	13280	0
700	20241017	092000	13385540	13280	13280	13280	13280	0
701	20241017	091900	13385540	13280	13280	13280	13280	0
702	20241017	091800	13385540	13280	13280	13280	13280	0
703	20241017	091700	13385540	13280	13280	13280	13280	0
704	20241017	091600	13385540	13280	13280	13280	13280	1
705	20241017	091500	13372260	13230	13230	13230	13230	100
706	20241017	091400	12049260	13230	13230	13230	13230	0
707	20241017	091300	12049260	13230	13230	13230	13230	0
708	20241017	091200	12049260	13230	13230	13230	13230	0
709	20241017	091100	12049260	13230	13250	13250	13230	2
710	20241017	091000	12022780	13260	13300	13300	13260	110
711	20241017	090900	10564090	13270	13270	13270	13270	0
712	20241017	090800	10564090	13270	13270	13270	13270	1
713	20241017	090700	10550820	13310	13330	13330	13310	451
714	20241017	090600	4547860	13410	13380	13410	13380	250
715	20241017	090500	1195850	13410	13410	13410	13410	0
716	20241017	090400	1195850	13410	13410	13410	13410	1
717	20241017	090300	1182440	13320	13320	13320	13320	0
718	20241017	090200	1182440	13320	13320	13320	13320	0
719	20241017	090100	1182440	13320	13320	13320	13320	1
720	20241017	090000	1169120	13400	13440	13440	13400	87