KissMeData/267290/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210200	88730400	18850	18850	18850	18850	75
3	20241014	210100	88730400	18850	18850	18850	18850	0
4	20241014	210000	88730400	18850	18850	18850	18850	0
5	20241014	205900	88730400	18850	18850	18850	18850	0
6	20241014	205800	88730400	18850	18850	18850	18850	0
7	20241014	205700	88730400	18850	18850	18850	18850	0
8	20241014	205600	88730400	18850	18850	18850	18850	0
9	20241014	205500	88730400	18850	18850	18850	18850	0
10	20241014	205400	88730400	18850	18850	18850	18850	0
11	20241014	205300	88730400	18850	18850	18850	18850	0
12	20241014	205200	88730400	18850	18850	18850	18850	0
13	20241014	205100	88730400	18850	18850	18850	18850	0
14	20241014	205000	88730400	18850	18850	18850	18850	0
15	20241014	204900	88730400	18850	18850	18850	18850	0
16	20241014	204800	88730400	18850	18850	18850	18850	0
17	20241014	204700	88730400	18850	18850	18850	18850	0
18	20241014	204600	88730400	18850	18850	18850	18850	0
19	20241014	204500	88730400	18850	18850	18850	18850	0
20	20241014	204400	88730400	18850	18850	18850	18850	0
21	20241014	204300	88730400	18850	18850	18850	18850	0
22	20241014	204200	88730400	18850	18850	18850	18850	0
23	20241014	204100	88730400	18850	18850	18850	18850	0
24	20241014	204000	88730400	18850	18850	18850	18850	0
25	20241014	203900	88730400	18850	18850	18850	18850	0
26	20241014	203800	88730400	18850	18850	18850	18850	0
27	20241014	203700	88730400	18850	18850	18850	18850	0
28	20241014	203600	88730400	18850	18850	18850	18850	0
29	20241014	203500	88730400	18850	18850	18850	18850	0
30	20241014	203400	88730400	18850	18850	18850	18850	0
31	20241014	203300	88730400	18850	18850	18850	18850	0
32	20241014	203200	88730400	18850	18850	18850	18850	75
33	20241014	203100	88730400	18850	18850	18850	18850	0
34	20241014	203000	88730400	18850	18850	18850	18850	0
35	20241014	202900	88730400	18850	18850	18850	18850	0
36	20241014	202800	88730400	18850	18850	18850	18850	0
37	20241014	202700	88730400	18850	18850	18850	18850	0
38	20241014	202600	88730400	18850	18850	18850	18850	0
39	20241014	202500	88730400	18850	18850	18850	18850	0
40	20241014	202400	88730400	18850	18850	18850	18850	0
41	20241014	202300	88730400	18850	18850	18850	18850	0
42	20241014	202200	88730400	18850	18850	18850	18850	0
43	20241014	202100	88730400	18850	18850	18850	18850	0
44	20241014	202000	88730400	18850	18850	18850	18850	0
45	20241014	201900	88730400	18850	18850	18850	18850	0
46	20241014	201800	88730400	18850	18850	18850	18850	0
47	20241014	201700	88730400	18850	18850	18850	18850	0
48	20241014	201600	88730400	18850	18850	18850	18850	0
49	20241014	201500	88730400	18850	18850	18850	18850	0
50	20241014	201400	88730400	18850	18850	18850	18850	0
51	20241014	201300	88730400	18850	18850	18850	18850	0
52	20241014	201200	88730400	18850	18850	18850	18850	0
53	20241014	201100	88730400	18850	18850	18850	18850	0
54	20241014	201000	88730400	18850	18850	18850	18850	0
55	20241014	200900	88730400	18850	18850	18850	18850	0
56	20241014	200800	88730400	18850	18850	18850	18850	0
57	20241014	200700	88730400	18850	18850	18850	18850	0
58	20241014	200600	88730400	18850	18850	18850	18850	0
59	20241014	200500	88730400	18850	18850	18850	18850	0
60	20241014	200400	88730400	18850	18850	18850	18850	0
61	20241014	200300	88730400	18850	18850	18850	18850	0
62	20241014	200200	88730400	18850	18850	18850	18850	75
63	20241014	200100	88730400	18850	18850	18850	18850	0
64	20241014	200000	88730400	18850	18850	18850	18850	0
65	20241014	195900	88730400	18850	18850	18850	18850	0
66	20241014	195800	88730400	18850	18850	18850	18850	0
67	20241014	195700	88730400	18850	18850	18850	18850	0
68	20241014	195600	88730400	18850	18850	18850	18850	0
69	20241014	195500	88730400	18850	18850	18850	18850	0
70	20241014	195400	88730400	18850	18850	18850	18850	0
71	20241014	195300	88730400	18850	18850	18850	18850	0
72	20241014	195200	88730400	18850	18850	18850	18850	0
73	20241014	195100	88730400	18850	18850	18850	18850	0
74	20241014	195000	88730400	18850	18850	18850	18850	0
75	20241014	194900	88730400	18850	18850	18850	18850	0
76	20241014	194800	88730400	18850	18850	18850	18850	0
77	20241014	194700	88730400	18850	18850	18850	18850	0
78	20241014	194600	88730400	18850	18850	18850	18850	0
79	20241014	194500	88730400	18850	18850	18850	18850	0
80	20241014	194400	88730400	18850	18850	18850	18850	0
81	20241014	194300	88730400	18850	18850	18850	18850	0
82	20241014	194200	88730400	18850	18850	18850	18850	0
83	20241014	194100	88730400	18850	18850	18850	18850	0
84	20241014	194000	88730400	18850	18850	18850	18850	0
85	20241014	193900	88730400	18850	18850	18850	18850	0
86	20241014	193800	88730400	18850	18850	18850	18850	0
87	20241014	193700	88730400	18850	18850	18850	18850	0
88	20241014	193600	88730400	18850	18850	18850	18850	0
89	20241014	193500	88730400	18850	18850	18850	18850	0
90	20241014	193400	88730400	18850	18850	18850	18850	0
91	20241014	193300	88730400	18850	18850	18850	18850	0
92	20241014	193200	88730400	18850	18850	18850	18850	75
93	20241014	193100	88730400	18850	18850	18850	18850	0
94	20241014	193000	88730400	18850	18850	18850	18850	0
95	20241014	192900	88730400	18850	18850	18850	18850	0
96	20241014	192800	88730400	18850	18850	18850	18850	0
97	20241014	192700	88730400	18850	18850	18850	18850	0
98	20241014	192600	88730400	18850	18850	18850	18850	0
99	20241014	192500	88730400	18850	18850	18850	18850	0
100	20241014	192400	88730400	18850	18850	18850	18850	0
101	20241014	192300	88730400	18850	18850	18850	18850	0
102	20241014	192200	88730400	18850	18850	18850	18850	0
103	20241014	192100	88730400	18850	18850	18850	18850	0
104	20241014	192000	88730400	18850	18850	18850	18850	0
105	20241014	191900	88730400	18850	18850	18850	18850	0
106	20241014	191800	88730400	18850	18850	18850	18850	0
107	20241014	191700	88730400	18850	18850	18850	18850	0
108	20241014	191600	88730400	18850	18850	18850	18850	0
109	20241014	191500	88730400	18850	18850	18850	18850	0
110	20241014	191400	88730400	18850	18850	18850	18850	0
111	20241014	191300	88730400	18850	18850	18850	18850	0
112	20241014	191200	88730400	18850	18850	18850	18850	0
113	20241014	191100	88730400	18850	18850	18850	18850	0
114	20241014	191000	88730400	18850	18850	18850	18850	0
115	20241014	190900	88730400	18850	18850	18850	18850	0
116	20241014	190800	88730400	18850	18850	18850	18850	0
117	20241014	190700	88730400	18850	18850	18850	18850	0
118	20241014	190600	88730400	18850	18850	18850	18850	0
119	20241014	190500	88730400	18850	18850	18850	18850	0
120	20241014	190400	88730400	18850	18850	18850	18850	0
121	20241014	190300	88730400	18850	18850	18850	18850	0
122	20241014	190200	88730400	18850	18850	18850	18850	75
123	20241014	190100	88730400	18850	18850	18850	18850	0
124	20241014	190000	88730400	18850	18850	18850	18850	0
125	20241014	185900	88730400	18850	18850	18850	18850	0
126	20241014	185800	88730400	18850	18850	18850	18850	0
127	20241014	185700	88730400	18850	18850	18850	18850	0
128	20241014	185600	88730400	18850	18850	18850	18850	0
129	20241014	185500	88730400	18850	18850	18850	18850	0
130	20241014	185400	88730400	18850	18850	18850	18850	0
131	20241014	185300	88730400	18850	18850	18850	18850	0
132	20241014	185200	88730400	18850	18850	18850	18850	0
133	20241014	185100	88730400	18850	18850	18850	18850	0
134	20241014	185000	88730400	18850	18850	18850	18850	0
135	20241014	184900	88730400	18850	18850	18850	18850	0
136	20241014	184800	88730400	18850	18850	18850	18850	0
137	20241014	184700	88730400	18850	18850	18850	18850	0
138	20241014	184600	88730400	18850	18850	18850	18850	0
139	20241014	184500	88730400	18850	18850	18850	18850	0
140	20241014	184400	88730400	18850	18850	18850	18850	0
141	20241014	184300	88730400	18850	18850	18850	18850	0
142	20241014	184200	88730400	18850	18850	18850	18850	0
143	20241014	184100	88730400	18850	18850	18850	18850	0
144	20241014	184000	88730400	18850	18850	18850	18850	0
145	20241014	183900	88730400	18850	18850	18850	18850	0
146	20241014	183800	88730400	18850	18850	18850	18850	0
147	20241014	183700	88730400	18850	18850	18850	18850	0
148	20241014	183600	88730400	18850	18850	18850	18850	0
149	20241014	183500	88730400	18850	18850	18850	18850	0
150	20241014	183400	88730400	18850	18850	18850	18850	0
151	20241014	183300	88730400	18850	18850	18850	18850	0
152	20241014	183200	88730400	18850	18850	18850	18850	75
153	20241014	183100	88730400	18850	18850	18850	18850	0
154	20241014	183000	88730400	18850	18850	18850	18850	0
155	20241014	182900	88730400	18850	18850	18850	18850	0
156	20241014	182800	88730400	18850	18850	18850	18850	0
157	20241014	182700	88730400	18850	18850	18850	18850	0
158	20241014	182600	88730400	18850	18850	18850	18850	0
159	20241014	182500	88730400	18850	18850	18850	18850	0
160	20241014	182400	88730400	18850	18850	18850	18850	0
161	20241014	182300	88730400	18850	18850	18850	18850	0
162	20241014	182200	88730400	18850	18850	18850	18850	0
163	20241014	182100	88730400	18850	18850	18850	18850	0
164	20241014	182000	88730400	18850	18850	18850	18850	0
165	20241014	181900	88730400	18850	18850	18850	18850	0
166	20241014	181800	88730400	18850	18850	18850	18850	0
167	20241014	181700	88730400	18850	18850	18850	18850	0
168	20241014	181600	88730400	18850	18850	18850	18850	0
169	20241014	181500	88730400	18850	18850	18850	18850	0
170	20241014	181400	88730400	18850	18850	18850	18850	0
171	20241014	181300	88730400	18850	18850	18850	18850	0
172	20241014	181200	88730400	18850	18850	18850	18850	0
173	20241014	181100	88730400	18850	18850	18850	18850	0
174	20241014	181000	88730400	18850	18850	18850	18850	0
175	20241014	180900	88730400	18850	18850	18850	18850	0
176	20241014	180800	88730400	18850	18850	18850	18850	0
177	20241014	180700	88730400	18850	18850	18850	18850	0
178	20241014	180600	88730400	18850	18850	18850	18850	0
179	20241014	180500	88730400	18850	18850	18850	18850	0
180	20241014	180400	88730400	18850	18850	18850	18850	0
181	20241014	180300	88730400	18850	18850	18850	18850	0
182	20241014	180200	88730400	18850	18850	18850	18850	75
183	20241014	180100	88730400	18850	18850	18850	18850	0
184	20241014	180000	88730400	18850	18850	18850	18850	0
185	20241014	175900	88730400	18850	18850	18850	18850	0
186	20241014	175800	88730400	18850	18850	18850	18850	0
187	20241014	175700	88730400	18850	18850	18850	18850	0
188	20241014	175600	88730400	18850	18850	18850	18850	0
189	20241014	175500	88730400	18850	18850	18850	18850	0
190	20241014	175400	88730400	18850	18850	18850	18850	0
191	20241014	175300	88730400	18850	18850	18850	18850	0
192	20241014	175200	88730400	18850	18850	18850	18850	0
193	20241014	175100	88730400	18850	18850	18850	18850	0
194	20241014	175000	88730400	18850	18850	18850	18850	0
195	20241014	174900	88730400	18850	18850	18850	18850	0
196	20241014	174800	88730400	18850	18850	18850	18850	0
197	20241014	174700	88730400	18850	18850	18850	18850	0
198	20241014	174600	88730400	18850	18850	18850	18850	0
199	20241014	174500	88730400	18850	18850	18850	18850	0
200	20241014	174400	88730400	18850	18850	18850	18850	0
201	20241014	174300	88730400	18850	18850	18850	18850	0
202	20241014	174200	88730400	18850	18850	18850	18850	0
203	20241014	174100	88730400	18850	18850	18850	18850	0
204	20241014	174000	88730400	18850	18850	18850	18850	0
205	20241014	173900	88730400	18850	18850	18850	18850	0
206	20241014	173800	88730400	18850	18850	18850	18850	0
207	20241014	173700	88730400	18850	18850	18850	18850	0
208	20241014	173600	88730400	18850	18850	18850	18850	0
209	20241014	173500	88730400	18850	18850	18850	18850	0
210	20241014	173400	88730400	18850	18850	18850	18850	0
211	20241014	173300	88730400	18850	18850	18850	18850	0
212	20241014	173200	88730400	18850	18850	18850	18850	75
213	20241014	173100	88730400	18850	18850	18850	18850	0
214	20241014	173000	88730400	18850	18850	18850	18850	0
215	20241014	172900	88730400	18850	18850	18850	18850	0
216	20241014	172800	88730400	18850	18850	18850	18850	0
217	20241014	172700	88730400	18850	18850	18850	18850	0
218	20241014	172600	88730400	18850	18850	18850	18850	0
219	20241014	172500	88730400	18850	18850	18850	18850	0
220	20241014	172400	88730400	18850	18850	18850	18850	0
221	20241014	172300	88730400	18850	18850	18850	18850	0
222	20241014	172200	88730400	18850	18850	18850	18850	0
223	20241014	172100	88730400	18850	18850	18850	18850	0
224	20241014	172000	88730400	18850	18850	18850	18850	0
225	20241014	171900	88730400	18850	18850	18850	18850	0
226	20241014	171800	88730400	18850	18850	18850	18850	0
227	20241014	171700	88730400	18850	18850	18850	18850	0
228	20241014	171600	88730400	18850	18850	18850	18850	0
229	20241014	171500	88730400	18850	18850	18850	18850	0
230	20241014	171400	88730400	18850	18850	18850	18850	0
231	20241014	171300	88730400	18850	18850	18850	18850	0
232	20241014	171200	88730400	18850	18850	18850	18850	0
233	20241014	171100	88730400	18850	18850	18850	18850	0
234	20241014	171000	88730400	18850	18850	18850	18850	0
235	20241014	170900	88730400	18850	18850	18850	18850	0
236	20241014	170800	88730400	18850	18850	18850	18850	0
237	20241014	170700	88730400	18850	18850	18850	18850	0
238	20241014	170600	88730400	18850	18850	18850	18850	0
239	20241014	170500	88730400	18850	18850	18850	18850	0
240	20241014	170400	88730400	18850	18850	18850	18850	0
241	20241014	170300	88730400	18850	18850	18850	18850	0
242	20241014	170200	88730400	18850	18850	18850	18850	75
243	20241014	170100	88730400	18850	18850	18850	18850	0
244	20241014	170000	88730400	18850	18850	18850	18850	0
245	20241014	165900	88730400	18850	18850	18850	18850	0
246	20241014	165800	88730400	18850	18850	18850	18850	0
247	20241014	165700	88730400	18850	18850	18850	18850	0
248	20241014	165600	88730400	18850	18850	18850	18850	0
249	20241014	165500	88730400	18850	18850	18850	18850	0
250	20241014	165400	88730400	18850	18850	18850	18850	0
251	20241014	165300	88730400	18850	18850	18850	18850	0
252	20241014	165200	88730400	18850	18850	18850	18850	0
253	20241014	165100	88730400	18850	18850	18850	18850	0
254	20241014	165000	88730400	18850	18850	18850	18850	0
255	20241014	164900	88730400	18850	18850	18850	18850	0
256	20241014	164800	88730400	18850	18850	18850	18850	0
257	20241014	164700	88730400	18850	18850	18850	18850	0
258	20241014	164600	88730400	18850	18850	18850	18850	0
259	20241014	164500	88730400	18850	18850	18850	18850	0
260	20241014	164400	88730400	18850	18850	18850	18850	0
261	20241014	164300	88730400	18850	18850	18850	18850	0
262	20241014	164200	88730400	18850	18850	18850	18850	0
263	20241014	164100	88730400	18850	18850	18850	18850	0
264	20241014	164000	88730400	18850	18850	18850	18850	0
265	20241014	163900	88730400	18850	18850	18850	18850	0
266	20241014	163800	88730400	18850	18850	18850	18850	0
267	20241014	163700	88730400	18850	18850	18850	18850	0
268	20241014	163600	88730400	18850	18850	18850	18850	0
269	20241014	163500	88730400	18850	18850	18850	18850	0
270	20241014	163400	88730400	18850	18850	18850	18850	0
271	20241014	163300	88730400	18850	18850	18850	18850	0
272	20241014	163200	88730400	18850	18850	18850	18850	75
273	20241014	163100	88730400	18850	18850	18850	18850	0
274	20241014	163000	88730400	18850	18850	18850	18850	0
275	20241014	162900	88730400	18850	18850	18850	18850	0
276	20241014	162800	88730400	18850	18850	18850	18850	0
277	20241014	162700	88730400	18850	18850	18850	18850	0
278	20241014	162600	88730400	18850	18850	18850	18850	0
279	20241014	162500	88730400	18850	18850	18850	18850	0
280	20241014	162400	88730400	18850	18850	18850	18850	0
281	20241014	162300	88730400	18850	18850	18850	18850	0
282	20241014	162200	88730400	18850	18850	18850	18850	0
283	20241014	162100	88730400	18850	18850	18850	18850	0
284	20241014	162000	88730400	18850	18850	18850	18850	0
285	20241014	161900	88730400	18850	18850	18850	18850	0
286	20241014	161800	88730400	18850	18850	18850	18850	0
287	20241014	161700	88730400	18850	18850	18850	18850	0
288	20241014	161600	88730400	18850	18850	18850	18850	0
289	20241014	161500	88730400	18850	18850	18850	18850	0
290	20241014	161400	88730400	18850	18850	18850	18850	0
291	20241014	161300	88730400	18850	18850	18850	18850	0
292	20241014	161200	88730400	18850	18850	18850	18850	0
293	20241014	161100	88730400	18850	18850	18850	18850	0
294	20241014	161000	88730400	18850	18850	18850	18850	0
295	20241014	160900	88730400	18850	18850	18850	18850	0
296	20241014	160800	88730400	18850	18850	18850	18850	0
297	20241014	160700	88730400	18850	18850	18850	18850	0
298	20241014	160600	88730400	18850	18850	18850	18850	0
299	20241014	160500	88730400	18850	18850	18850	18850	0
300	20241014	160400	88730400	18850	18850	18850	18850	0
301	20241014	160300	88730400	18850	18850	18850	18850	0
302	20241014	160200	88730400	18850	18850	18850	18850	75
303	20241014	160100	88730400	18850	18850	18850	18850	0
304	20241014	160000	88730400	18850	18850	18850	18850	0
305	20241014	155900	88730400	18850	18850	18850	18850	0
306	20241014	155800	88730400	18850	18850	18850	18850	0
307	20241014	155700	88730400	18850	18850	18850	18850	0
308	20241014	155600	88730400	18850	18850	18850	18850	0
309	20241014	155500	88730400	18850	18850	18850	18850	0
310	20241014	155400	88730400	18850	18850	18850	18850	0
311	20241014	155300	88730400	18850	18850	18850	18850	0
312	20241014	155200	88730400	18850	18850	18850	18850	0
313	20241014	155100	88730400	18850	18850	18850	18850	0
314	20241014	155000	88730400	18850	18850	18850	18850	0
315	20241014	154900	88730400	18850	18850	18850	18850	0
316	20241014	154800	88730400	18850	18850	18850	18850	0
317	20241014	154700	88730400	18850	18850	18850	18850	0
318	20241014	154600	88730400	18850	18850	18850	18850	0
319	20241014	154500	88730400	18850	18850	18850	18850	0
320	20241014	154400	88730400	18850	18850	18850	18850	0
321	20241014	154300	88730400	18850	18850	18850	18850	0
322	20241014	154200	88730400	18850	18850	18850	18850	0
323	20241014	154100	88730400	18850	18850	18850	18850	0
324	20241014	154000	88730400	18850	18850	18850	18850	0
325	20241014	153900	88730400	18850	18850	18850	18850	0
326	20241014	153800	88730400	18850	18850	18850	18850	0
327	20241014	153700	88730400	18850	18850	18850	18850	0
328	20241014	153600	88730400	18850	18850	18850	18850	0
329	20241014	153500	88730400	18850	18850	18850	18850	0
330	20241014	153400	88730400	18850	18850	18850	18850	0
331	20241014	153300	88730400	18850	18850	18850	18850	0
332	20241014	153200	88730400	18850	18850	18850	18850	75
333	20241014	153100	88730400	18850	18850	18850	18850	0
334	20241014	153000	88730400	18850	18850	18850	18850	75
335	20241014	152900	87316650	18850	18850	18850	18850	0
336	20241014	152800	87316650	18850	18850	18850	18850	0
337	20241014	152700	87316650	18850	18850	18850	18850	0
338	20241014	152600	87316650	18850	18850	18850	18850	0
339	20241014	152500	87316650	18850	18850	18850	18850	0
340	20241014	152400	87316650	18850	18850	18850	18850	0
341	20241014	152300	87316650	18850	18850	18850	18850	0
342	20241014	152200	87316650	18850	18850	18850	18850	0
343	20241014	152100	87316650	18850	18850	18850	18850	0
344	20241014	152000	87316650	18850	18850	18850	18850	0
345	20241014	151900	87316650	18850	18850	18850	18850	8
346	20241014	151800	87165850	18850	18860	18860	18850	9
347	20241014	151700	86996190	18850	18850	18850	18850	11
348	20241014	151600	86788840	18850	18850	18850	18850	0
349	20241014	151500	86788840	18850	18850	18850	18850	6
350	20241014	151400	86675740	18850	18850	18850	18850	6
351	20241014	151300	86562640	18860	18860	18860	18860	0
352	20241014	151200	86562640	18860	18860	18860	18860	0
353	20241014	151100	86562640	18860	18860	18860	18860	10
354	20241014	151000	86374040	18850	18850	18850	18850	3
355	20241014	150900	86317490	18860	18850	18860	18850	9
356	20241014	150800	86147810	18860	18850	18860	18850	3
357	20241014	150700	86091250	18850	18850	18850	18850	3
358	20241014	150600	86034700	18850	18850	18850	18850	1
359	20241014	150500	86015850	18850	18850	18850	18850	9
360	20241014	150400	85846200	18850	18850	18850	18850	0
361	20241014	150300	85846200	18850	18850	18850	18850	2
362	20241014	150200	85808500	18860	18860	18860	18860	3
363	20241014	150100	85751920	18860	18860	18860	18860	3
364	20241014	150000	85695340	18860	18860	18860	18860	5
365	20241014	145900	85601040	18850	18850	18850	18850	7
366	20241014	145800	85469090	18850	18850	18850	18850	1
367	20241014	145700	85450240	18850	18850	18850	18850	10
368	20241014	145600	85261740	18850	18850	18850	18850	9
369	20241014	145500	85092090	18850	18850	18850	18850	9
370	20241014	145400	84922440	18850	18850	18850	18850	5
371	20241014	145300	84828190	18850	18850	18850	18850	3
372	20241014	145200	84771640	18850	18850	18850	18850	5
373	20241014	145100	84677390	18850	18850	18850	18850	1
374	20241014	145000	84658540	18850	18850	18850	18850	3
375	20241014	144900	84601990	18850	18850	18850	18850	3
376	20241014	144800	84545440	18860	18850	18860	18850	3
377	20241014	144700	84488880	18850	18850	18850	18850	4
378	20241014	144600	84413480	18850	18850	18850	18850	3
379	20241014	144500	84356930	18850	18850	18850	18850	0
380	20241014	144400	84356930	18850	18850	18850	18850	3
381	20241014	144300	84300380	18850	18850	18850	18850	7
382	20241014	144200	84168430	18850	18850	18850	18850	4
383	20241014	144100	84093030	18850	18850	18850	18850	4
384	20241014	144000	84017630	18850	18850	18850	18850	3
385	20241014	143900	83961080	18850	18850	18850	18850	15
386	20241014	143800	83678330	18850	18850	18850	18850	2
387	20241014	143700	83640630	18850	18850	18850	18850	4
388	20241014	143600	83565230	18850	18850	18850	18850	3
389	20241014	143500	83508680	18850	18850	18850	18850	3
390	20241014	143400	83452130	18850	18850	18850	18850	3
391	20241014	143300	83395580	18850	18850	18850	18850	0
392	20241014	143200	83395580	18850	18860	18860	18850	3
393	20241014	143100	83339020	18860	18860	18860	18860	8
394	20241014	143000	83188140	18850	18850	18850	18850	3
395	20241014	142900	83131590	18860	18860	18860	18860	0
396	20241014	142800	83131590	18860	18860	18860	18860	4
397	20241014	142700	83056150	18860	18860	18860	18860	0
398	20241014	142600	83056150	18860	18860	18860	18860	3
399	20241014	142500	82999570	18860	18860	18860	18860	3
400	20241014	142400	82942990	18860	18860	18860	18860	4
401	20241014	142300	82867550	18860	18860	18860	18860	4
402	20241014	142200	82792110	18860	18850	18860	18850	6
403	20241014	142100	82678980	18860	18860	18860	18860	0
404	20241014	142000	82678980	18860	18860	18860	18860	7
405	20241014	141900	82546960	18850	18850	18850	18850	2
406	20241014	141800	82509260	18840	18840	18840	18840	4
407	20241014	141700	82433900	18840	18840	18840	18840	3
408	20241014	141600	82377380	18840	18840	18840	18840	3
409	20241014	141500	82320860	18840	18840	18840	18840	3
410	20241014	141400	82264340	18840	18840	18840	18840	0
411	20241014	141300	82264340	18840	18840	18840	18840	4
412	20241014	141200	82188980	18840	18850	18850	18840	3
413	20241014	141100	82132450	18860	18850	18860	18850	8
414	20241014	141000	81981600	18840	18840	18840	18840	3
415	20241014	140900	81925080	18840	18840	18840	18840	3
416	20241014	140800	81868560	18840	18840	18840	18840	0
417	20241014	140700	81868560	18840	18840	18840	18840	4
418	20241014	140600	81793200	18840	18840	18840	18840	3
419	20241014	140500	81736680	18840	18840	18840	18840	4
420	20241014	140400	81661320	18840	18840	18840	18840	4
421	20241014	140300	81585960	18840	18840	18840	18840	3
422	20241014	140200	81529440	18840	18840	18840	18840	0
423	20241014	140100	81529440	18840	18840	18840	18840	3
424	20241014	140000	81472920	18840	18840	18840	18840	3
425	20241014	135900	81416400	18840	18840	18840	18840	3
426	20241014	135800	81359880	18840	18840	18840	18840	4
427	20241014	135700	81284520	18840	18840	18840	18840	3
428	20241014	135600	81228000	18840	18830	18840	18830	7
429	20241014	135500	81096150	18830	18830	18830	18830	0
430	20241014	135400	81096150	18830	18830	18830	18830	4
431	20241014	135300	81020830	18840	18840	18840	18840	0
432	20241014	135200	81020830	18840	18830	18840	18830	7
433	20241014	135100	80888980	18840	18830	18840	18830	22
434	20241014	135000	80474540	18840	18840	18840	18840	17
435	20241014	134900	80154260	18840	18840	18840	18840	0
436	20241014	134800	80154260	18840	18840	18840	18840	3
437	20241014	134700	80097740	18840	18840	18840	18840	0
438	20241014	134600	80097740	18840	18840	18840	18840	0
439	20241014	134500	80097740	18840	18850	18860	18840	184
440	20241014	134400	76629370	18850	18850	18850	18850	3
441	20241014	134300	76572820	18850	18850	18850	18850	0
442	20241014	134200	76572820	18850	18850	18850	18850	3
443	20241014	134100	76516270	18850	18850	18850	18850	3
444	20241014	134000	76459720	18850	18850	18850	18850	4
445	20241014	133900	76384320	18850	18850	18850	18850	3
446	20241014	133800	76327770	18850	18850	18850	18850	4
447	20241014	133700	76252370	18850	18850	18850	18850	0
448	20241014	133600	76252370	18850	18850	18850	18850	3
449	20241014	133500	76195820	18850	18850	18850	18850	3
450	20241014	133400	76139270	18850	18850	18850	18850	4
451	20241014	133300	76063870	18850	18850	18850	18850	4
452	20241014	133200	75988470	18850	18850	18850	18850	3
453	20241014	133100	75931920	18850	18850	18850	18850	0
454	20241014	133000	75931920	18850	18850	18850	18850	3
455	20241014	132900	75875370	18850	18850	18850	18850	6
456	20241014	132800	75762270	18850	18860	18860	18850	2
457	20241014	132700	75724560	18860	18860	18860	18860	3
458	20241014	132600	75667980	18860	18860	18860	18860	3
459	20241014	132500	75611400	18860	18870	18870	18860	3
460	20241014	132400	75554810	18880	18880	18880	18880	1
461	20241014	132300	75535930	18860	18860	18860	18860	4
462	20241014	132200	75460490	18860	18860	18860	18860	0
463	20241014	132100	75460490	18860	18850	18860	18850	8
464	20241014	132000	75309640	18850	18850	18850	18850	2
465	20241014	131900	75271940	18850	18850	18850	18850	4
466	20241014	131800	75196540	18850	18850	18850	18850	0
467	20241014	131700	75196540	18850	18850	18850	18850	4
468	20241014	131600	75121140	18850	18850	18850	18850	3
469	20241014	131500	75064590	18850	18850	18850	18850	4
470	20241014	131400	74989190	18850	18850	18850	18850	4
471	20241014	131300	74913790	18850	18860	18860	18850	3
472	20241014	131200	74857230	18860	18860	18860	18860	0
473	20241014	131100	74857230	18860	18860	18860	18860	3
474	20241014	131000	74800650	18860	18860	18860	18860	6
475	20241014	130900	74687490	18850	18850	18850	18850	4
476	20241014	130800	74612090	18850	18850	18850	18850	3
477	20241014	130700	74555540	18850	18850	18850	18850	3
478	20241014	130600	74498990	18850	18850	18850	18850	0
479	20241014	130500	74498990	18850	18850	18850	18850	3
480	20241014	130400	74442440	18850	18850	18850	18850	4
481	20241014	130300	74367040	18850	18860	18860	18850	4
482	20241014	130200	74291630	18850	18850	18850	18850	3
483	20241014	130100	74235080	18850	18860	18860	18850	3
484	20241014	130000	74178520	18850	18850	18850	18850	2
485	20241014	125900	74140820	18850	18850	18850	18850	0
486	20241014	125800	74140820	18850	18850	18850	18850	0
487	20241014	125700	74140820	18850	18860	18860	18850	6
488	20241014	125600	74027670	18850	18850	18850	18850	0
489	20241014	125500	74027670	18850	18850	18850	18850	2
490	20241014	125400	73989970	18850	18850	18850	18850	0
491	20241014	125300	73989970	18850	18850	18850	18850	0
492	20241014	125200	73989970	18850	18850	18850	18850	0
493	20241014	125100	73989970	18850	18850	18850	18850	0
494	20241014	125000	73989970	18850	18850	18850	18850	1
495	20241014	124900	73971120	18900	18900	18900	18900	0
496	20241014	124800	73971120	18900	18900	18900	18900	0
497	20241014	124700	73971120	18900	18850	18900	18850	2
498	20241014	124600	73933370	18850	18850	18850	18850	0
499	20241014	124500	73933370	18850	18850	18850	18850	1
500	20241014	124400	73914520	18900	18900	18900	18900	20
501	20241014	124300	73536520	18840	18840	18840	18840	0
502	20241014	124200	73536520	18840	18840	18840	18840	0
503	20241014	124100	73536520	18840	18840	18840	18840	1
504	20241014	124000	73517680	18950	18950	18950	18950	0
505	20241014	123900	73517680	18950	18950	18960	18950	26
506	20241014	123800	73024810	18840	18950	18950	18840	2
507	20241014	123700	72987020	18950	18950	18950	18950	1
508	20241014	123600	72968070	18840	18960	18970	18840	45
509	20241014	123500	72115200	18840	18960	18960	18840	41
510	20241014	123400	71337960	18950	18840	18950	18840	83
511	20241014	123300	69768190	18830	18830	18830	18830	0
512	20241014	123200	69768190	18830	18830	18830	18830	0
513	20241014	123100	69768190	18830	18830	18830	18830	1
514	20241014	123000	69749360	18840	18840	18840	18840	2
515	20241014	122900	69711680	18830	18830	18830	18830	0
516	20241014	122800	69711680	18830	18830	18830	18830	0
517	20241014	122700	69711680	18830	18830	18830	18830	0
518	20241014	122600	69711680	18830	18830	18830	18830	1
519	20241014	122500	69692850	18830	18830	18830	18830	0
520	20241014	122400	69692850	18830	18830	18830	18830	0
521	20241014	122300	69692850	18830	18830	18830	18830	0
522	20241014	122200	69692850	18830	18830	18830	18830	1
523	20241014	122100	69674020	18830	18830	18830	18830	0
524	20241014	122000	69674020	18830	18830	18830	18830	20
525	20241014	121900	69297420	18830	18830	18830	18830	0
526	20241014	121800	69297420	18830	18830	18830	18830	0
527	20241014	121700	69297420	18830	18830	18830	18830	1
528	20241014	121600	69278590	18840	18840	18840	18840	1
529	20241014	121500	69259750	18830	18830	18830	18830	0
530	20241014	121400	69259750	18830	18830	18830	18830	0
531	20241014	121300	69259750	18830	18830	18830	18830	0
532	20241014	121200	69259750	18830	18830	18830	18830	3
533	20241014	121100	69203260	18840	18840	18840	18840	0
534	20241014	121000	69203260	18840	18840	18840	18840	0
535	20241014	120900	69203260	18840	18840	18840	18840	1
536	20241014	120800	69184420	18830	18830	18830	18830	0
537	20241014	120700	69184420	18830	18830	18830	18830	1
538	20241014	120600	69165590	18830	18830	18830	18830	0
539	20241014	120500	69165590	18830	18830	18830	18830	0
540	20241014	120400	69165590	18830	18830	18830	18830	0
541	20241014	120300	69165590	18830	18830	18830	18830	1
542	20241014	120200	69146760	18830	18830	18830	18830	0
543	20241014	120100	69146760	18830	18830	18830	18830	0
544	20241014	120000	69146760	18830	18830	18830	18830	16
545	20241014	115900	68845480	18820	18820	18820	18820	3
546	20241014	115800	68789020	18820	18820	18820	18820	3
547	20241014	115700	68732560	18820	18830	18830	18820	13
548	20241014	115600	68487800	18820	18820	18820	18820	4
549	20241014	115500	68412520	18820	18820	18820	18820	8
550	20241014	115400	68261960	18820	18820	18820	18820	4
551	20241014	115300	68186680	18820	18820	18820	18820	4
552	20241014	115200	68111400	18820	18820	18820	18820	5
553	20241014	115100	68017300	18820	18820	18820	18820	7
554	20241014	115000	67885560	18820	18820	18820	18820	3
555	20241014	114900	67829100	18830	18820	18830	18820	14
556	20241014	114800	67565520	18820	18820	18820	18820	6
557	20241014	114700	67452600	18820	18820	18830	18820	6
558	20241014	114600	67339670	18820	18820	18820	18820	5
559	20241014	114500	67245570	18820	18820	18820	18820	5
560	20241014	114400	67151470	18820	18820	18820	18820	5
561	20241014	114300	67057370	18820	18810	18820	18810	17
562	20241014	114200	66737490	18810	18820	18820	18810	6
563	20241014	114100	66624600	18820	18820	18820	18820	2
564	20241014	114000	66586960	18820	18820	18820	18820	3
565	20241014	113900	66530500	18820	18820	18830	18820	9
566	20241014	113800	66361110	18820	18820	18820	18820	6
567	20241014	113700	66248190	18820	18820	18820	18820	10
568	20241014	113600	66059990	18820	18820	18820	18820	5
569	20241014	113500	65965890	18820	18820	18820	18820	6
570	20241014	113400	65852970	18820	18820	18820	18820	5
571	20241014	113300	65758870	18820	18820	18820	18820	4
572	20241014	113200	65683590	18820	18820	18820	18820	8
573	20241014	113100	65533030	18820	18820	18820	18820	2
574	20241014	113000	65495390	18830	18820	18830	18820	6
575	20241014	112900	65382420	18820	18820	18820	18820	6
576	20241014	112800	65269500	18820	18820	18820	18820	5
577	20241014	112700	65175400	18820	18820	18820	18820	5
578	20241014	112600	65081300	18820	18810	18820	18810	13
579	20241014	112500	64836660	18810	18810	18810	18810	5
580	20241014	112400	64742610	18810	18830	18830	18810	5
581	20241014	112300	64648530	18840	18900	18900	18840	5
582	20241014	112200	64554210	18890	18810	18890	18810	12
583	20241014	112100	64328010	18810	18810	18810	18810	3
584	20241014	112000	64271580	18810	18810	18810	18810	8
585	20241014	111900	64121100	18810	18810	18810	18810	4
586	20241014	111800	64045860	18810	18810	18810	18810	4
587	20241014	111700	63970620	18810	18810	18810	18810	5
588	20241014	111600	63876570	18810	18810	18820	18810	6
589	20241014	111500	63763700	18810	18820	18820	18810	253
590	20241014	111400	59004750	18820	18820	18820	18820	5
591	20241014	111300	58910650	18820	18820	18820	18820	4
592	20241014	111200	58835370	18820	18820	18820	18820	6
593	20241014	111100	58722450	18830	18820	18830	18820	7
594	20241014	111000	58590700	18820	18820	18820	18820	153
595	20241014	110900	55711240	18830	18820	18830	18820	5
596	20241014	110800	55617120	18820	18820	18820	18820	8
597	20241014	110700	55466560	18820	18820	18820	18820	14
598	20241014	110600	55203080	18830	18820	18830	18820	6
599	20241014	110500	55090150	18820	18820	18820	18820	8
600	20241014	110400	54939590	18820	18830	18830	18820	4
601	20241014	110300	54864300	18830	18830	18830	18830	2
602	20241014	110200	54826640	18830	18830	18830	18830	4
603	20241014	110100	54751320	18830	18830	18830	18830	7
604	20241014	110000	54619510	18830	18830	18830	18830	4
605	20241014	105900	54544190	18830	18830	18830	18830	5
606	20241014	105800	54450040	18830	18830	18830	18830	6
607	20241014	105700	54337060	18830	18830	18830	18830	5
608	20241014	105600	54242910	18830	18830	18830	18830	5
609	20241014	105500	54148760	18830	18830	18830	18830	3
610	20241014	105400	54092270	18840	18830	18840	18830	7
611	20241014	105300	53960430	18820	18830	18830	18820	6
612	20241014	105200	53847480	18830	18830	18830	18830	175
613	20241014	105100	50552230	18830	18840	18840	18830	388
614	20241014	105000	43245550	18840	18860	18860	18840	220
615	20241014	104900	39099050	18860	18860	18860	18860	7
616	20241014	104800	38967030	18860	18860	18860	18860	22
617	20241014	104700	38552110	18850	18850	18850	18850	4
618	20241014	104600	38476710	18850	18850	18850	18850	14
619	20241014	104500	38212810	18850	18850	18850	18850	7
620	20241014	104400	38080860	18850	18850	18850	18850	18
621	20241014	104300	37741560	18850	18850	18850	18850	6
622	20241014	104200	37628460	18850	18850	18850	18850	4
623	20241014	104100	37553060	18850	18850	18850	18850	7
624	20241014	104000	37421110	18850	18850	18850	18850	11
625	20241014	103900	37213760	18850	18850	18850	18850	5
626	20241014	103800	37119510	18850	18850	18850	18850	5
627	20241014	103700	37025260	18850	18850	18850	18850	5
628	20241014	103600	36931010	18850	18850	18850	18850	4
629	20241014	103500	36855610	18850	18850	18850	18850	3
630	20241014	103400	36799060	18850	18850	18850	18850	5
631	20241014	103300	36704810	18850	18850	18850	18850	3
632	20241014	103200	36648260	18850	18920	18930	18850	4
633	20241014	103100	36572710	18910	18850	18910	18850	10
634	20241014	103000	36384000	18850	18850	18850	18850	14
635	20241014	102900	36120100	18850	18850	18850	18850	25
636	20241014	102800	35648850	18850	18850	18850	18850	3
637	20241014	102700	35592300	18860	18850	18860	18850	7
638	20241014	102600	35460330	18850	18850	18850	18850	7
639	20241014	102500	35328380	18850	18850	18850	18850	4
640	20241014	102400	35252980	18850	18850	18850	18850	4
641	20241014	102300	35177580	18850	18850	18850	18850	4
642	20241014	102200	35102180	18850	18850	18850	18850	11
643	20241014	102100	34894830	18850	18850	18860	18850	7
644	20241014	102000	34762870	18850	18850	18850	18850	6
645	20241014	101900	34649770	18850	18850	18850	18850	2
646	20241014	101800	34612070	18850	18850	18850	18850	9
647	20241014	101700	34442420	18870	18870	18870	18870	2
648	20241014	101600	34404680	18870	18870	18870	18870	10
649	20241014	101500	34215980	18870	18870	18870	18870	5
650	20241014	101400	34121630	18870	18870	18870	18870	6
651	20241014	101300	34008410	18880	18880	18880	18880	3
652	20241014	101200	33951770	18880	18880	18880	18880	4
653	20241014	101100	33876250	18880	18860	18880	18860	8
654	20241014	101000	33725280	18860	18860	18860	18860	5
655	20241014	100900	33630980	18860	18860	18860	18860	2
656	20241014	100800	33593260	18860	18860	18860	18860	3
657	20241014	100700	33536680	18850	18850	18970	18850	119
658	20241014	100600	31281820	18850	18850	18850	18850	4
659	20241014	100500	31206420	18840	18850	18970	18840	120
660	20241014	100400	28934120	18850	18840	18850	18840	32
661	20241014	100300	28331220	18840	18840	18840	18840	6
662	20241014	100200	28218180	18840	18840	18840	18840	2
663	20241014	100100	28180500	18840	18840	18840	18840	4
664	20241014	100000	28105140	18850	18850	18850	18850	3
665	20241014	095900	28048590	18840	18840	18840	18840	0
666	20241014	095800	28048590	18840	18840	18840	18840	0
667	20241014	095700	28048590	18840	18840	18840	18840	3
668	20241014	095600	27992070	18840	18840	18840	18840	0
669	20241014	095500	27992070	18840	18840	18840	18840	7
670	20241014	095400	27860190	18840	18840	18840	18840	19
671	20241014	095300	27502230	18840	18840	18840	18840	0
672	20241014	095200	27502230	18840	18840	18840	18840	1
673	20241014	095100	27483390	18830	18830	18830	18830	0
674	20241014	095000	27483390	18830	18850	18850	18830	249
675	20241014	094900	22793300	18900	18900	18900	18900	1
676	20241014	094800	22774400	18850	18850	18850	18850	0
677	20241014	094700	22774400	18850	18850	18850	18850	2
678	20241014	094600	22736700	18950	18950	18950	18950	0
679	20241014	094500	22736700	18950	18950	18950	18950	0
680	20241014	094400	22736700	18950	18950	18950	18950	0
681	20241014	094300	22736700	18950	18950	18950	18950	7
682	20241014	094200	22604050	18850	18950	18960	18850	37
683	20241014	094100	21902680	18850	18960	18970	18850	58
684	20241014	094000	20803050	18870	18950	18970	18850	61
685	20241014	093900	19648540	18970	18960	18970	18840	59
686	20241014	093800	18530010	18970	18900	18980	18840	82
687	20241014	093700	16976190	18900	18900	18900	18900	0
688	20241014	093600	16976190	18900	18900	18900	18900	1
689	20241014	093500	16957290	18830	18830	18830	18830	0
690	20241014	093400	16957290	18830	18830	18830	18830	64
691	20241014	093300	15752170	18950	18830	18950	18830	3
692	20241014	093200	15695440	18970	18970	18970	18970	0
693	20241014	093100	15695440	18970	18980	18980	18830	160
694	20241014	093000	12679850	18980	18970	18980	18970	16
695	20241014	092900	12376320	18850	18840	18990	18840	140
696	20241014	092800	9724610	18830	18840	18840	18830	2
697	20241014	092700	9686940	18840	18840	18840	18840	0
698	20241014	092600	9686940	18840	18840	18840	18840	0
699	20241014	092500	9686940	18840	18840	18840	18840	10
700	20241014	092400	9498540	18820	18820	18820	18820	0
701	20241014	092300	9498540	18820	18830	18830	18820	27
702	20241014	092200	8990170	18830	18830	18830	18830	25
703	20241014	092100	8519420	18830	18830	18830	18830	0
704	20241014	092000	8519420	18830	18830	18830	18830	8
705	20241014	091900	8368780	18830	18840	18840	18830	61
706	20241014	091800	7219930	18830	18830	18830	18830	0
707	20241014	091700	7219930	18830	18830	18830	18830	0
708	20241014	091600	7219930	18830	18830	18830	18830	0
709	20241014	091500	7219930	18830	18830	18830	18830	0
710	20241014	091400	7219930	18830	18830	18830	18830	5
711	20241014	091300	7125780	18840	18870	18870	18840	57
712	20241014	091200	6050890	18860	18860	18860	18860	0
713	20241014	091100	6050890	18860	18860	18860	18860	51
714	20241014	091000	5089030	18860	18860	18860	18860	0
715	20241014	090900	5089030	18860	18860	18860	18860	1
716	20241014	090800	5070170	18860	18860	18860	18860	0
717	20241014	090700	5070170	18860	18860	18860	18860	0
718	20241014	090600	5070170	18860	18860	18860	18860	0
719	20241014	090500	5070170	18860	18870	18990	18860	183
720	20241014	090400	1609220	18870	18870	18870	18870	1
721	20241014	090300	1590350	18870	18870	18870	18870	0
722	20241014	090200	1590350	18870	18870	18870	18870	1
723	20241014	090100	1571480	18860	18860	18860	18860	8
724	20241014	090000	1420600	18900	18990	18990	18900	75