KissMeData/389260/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212800	569618470	13680	13680	13680	13680	1709
3	20241016	212700	569618470	13680	13680	13680	13680	0
4	20241016	212600	569618470	13680	13680	13680	13680	0
5	20241016	212500	569618470	13680	13680	13680	13680	0
6	20241016	212400	569618470	13680	13680	13680	13680	0
7	20241016	212300	569618470	13680	13680	13680	13680	0
8	20241016	212200	569618470	13680	13680	13680	13680	0
9	20241016	212100	569618470	13680	13680	13680	13680	0
10	20241016	212000	569618470	13680	13680	13680	13680	0
11	20241016	211900	569618470	13680	13680	13680	13680	0
12	20241016	211800	569618470	13680	13680	13680	13680	0
13	20241016	211700	569618470	13680	13680	13680	13680	0
14	20241016	211600	569618470	13680	13680	13680	13680	0
15	20241016	211500	569618470	13680	13680	13680	13680	0
16	20241016	211400	569618470	13680	13680	13680	13680	0
17	20241016	211300	569618470	13680	13680	13680	13680	0
18	20241016	211200	569618470	13680	13680	13680	13680	0
19	20241016	211100	569618470	13680	13680	13680	13680	0
20	20241016	211000	569618470	13680	13680	13680	13680	0
21	20241016	210900	569618470	13680	13680	13680	13680	0
22	20241016	210800	569618470	13680	13680	13680	13680	0
23	20241016	210700	569618470	13680	13680	13680	13680	0
24	20241016	210600	569618470	13680	13680	13680	13680	0
25	20241016	210500	569618470	13680	13680	13680	13680	0
26	20241016	210400	569618470	13680	13680	13680	13680	0
27	20241016	210300	569618470	13680	13680	13680	13680	0
28	20241016	210200	569618470	13680	13680	13680	13680	0
29	20241016	210100	569618470	13680	13680	13680	13680	0
30	20241016	210000	569618470	13680	13680	13680	13680	0
31	20241016	205900	569618470	13680	13680	13680	13680	0
32	20241016	205800	569618470	13680	13680	13680	13680	1709
33	20241016	205700	569618470	13680	13680	13680	13680	0
34	20241016	205600	569618470	13680	13680	13680	13680	0
35	20241016	205500	569618470	13680	13680	13680	13680	0
36	20241016	205400	569618470	13680	13680	13680	13680	0
37	20241016	205300	569618470	13680	13680	13680	13680	0
38	20241016	205200	569618470	13680	13680	13680	13680	0
39	20241016	205100	569618470	13680	13680	13680	13680	0
40	20241016	205000	569618470	13680	13680	13680	13680	0
41	20241016	204900	569618470	13680	13680	13680	13680	0
42	20241016	204800	569618470	13680	13680	13680	13680	0
43	20241016	204700	569618470	13680	13680	13680	13680	0
44	20241016	204600	569618470	13680	13680	13680	13680	0
45	20241016	204500	569618470	13680	13680	13680	13680	0
46	20241016	204400	569618470	13680	13680	13680	13680	0
47	20241016	204300	569618470	13680	13680	13680	13680	0
48	20241016	204200	569618470	13680	13680	13680	13680	0
49	20241016	204100	569618470	13680	13680	13680	13680	0
50	20241016	204000	569618470	13680	13680	13680	13680	0
51	20241016	203900	569618470	13680	13680	13680	13680	0
52	20241016	203800	569618470	13680	13680	13680	13680	0
53	20241016	203700	569618470	13680	13680	13680	13680	0
54	20241016	203600	569618470	13680	13680	13680	13680	0
55	20241016	203500	569618470	13680	13680	13680	13680	0
56	20241016	203400	569618470	13680	13680	13680	13680	0
57	20241016	203300	569618470	13680	13680	13680	13680	0
58	20241016	203200	569618470	13680	13680	13680	13680	0
59	20241016	203100	569618470	13680	13680	13680	13680	0
60	20241016	203000	569618470	13680	13680	13680	13680	0
61	20241016	202900	569618470	13680	13680	13680	13680	0
62	20241016	202800	569618470	13680	13680	13680	13680	1709
63	20241016	202700	569618470	13680	13680	13680	13680	0
64	20241016	202600	569618470	13680	13680	13680	13680	0
65	20241016	202500	569618470	13680	13680	13680	13680	0
66	20241016	202400	569618470	13680	13680	13680	13680	0
67	20241016	202300	569618470	13680	13680	13680	13680	0
68	20241016	202200	569618470	13680	13680	13680	13680	0
69	20241016	202100	569618470	13680	13680	13680	13680	0
70	20241016	202000	569618470	13680	13680	13680	13680	0
71	20241016	201900	569618470	13680	13680	13680	13680	0
72	20241016	201800	569618470	13680	13680	13680	13680	0
73	20241016	201700	569618470	13680	13680	13680	13680	0
74	20241016	201600	569618470	13680	13680	13680	13680	0
75	20241016	201500	569618470	13680	13680	13680	13680	0
76	20241016	201400	569618470	13680	13680	13680	13680	0
77	20241016	201300	569618470	13680	13680	13680	13680	0
78	20241016	201200	569618470	13680	13680	13680	13680	0
79	20241016	201100	569618470	13680	13680	13680	13680	0
80	20241016	201000	569618470	13680	13680	13680	13680	0
81	20241016	200900	569618470	13680	13680	13680	13680	0
82	20241016	200800	569618470	13680	13680	13680	13680	0
83	20241016	200700	569618470	13680	13680	13680	13680	0
84	20241016	200600	569618470	13680	13680	13680	13680	0
85	20241016	200500	569618470	13680	13680	13680	13680	0
86	20241016	200400	569618470	13680	13680	13680	13680	0
87	20241016	200300	569618470	13680	13680	13680	13680	0
88	20241016	200200	569618470	13680	13680	13680	13680	0
89	20241016	200100	569618470	13680	13680	13680	13680	0
90	20241016	200000	569618470	13680	13680	13680	13680	0
91	20241016	195900	569618470	13680	13680	13680	13680	0
92	20241016	195800	569618470	13680	13680	13680	13680	1709
93	20241016	195700	569618470	13680	13680	13680	13680	0
94	20241016	195600	569618470	13680	13680	13680	13680	0
95	20241016	195500	569618470	13680	13680	13680	13680	0
96	20241016	195400	569618470	13680	13680	13680	13680	0
97	20241016	195300	569618470	13680	13680	13680	13680	0
98	20241016	195200	569618470	13680	13680	13680	13680	0
99	20241016	195100	569618470	13680	13680	13680	13680	0
100	20241016	195000	569618470	13680	13680	13680	13680	0
101	20241016	194900	569618470	13680	13680	13680	13680	0
102	20241016	194800	569618470	13680	13680	13680	13680	0
103	20241016	194700	569618470	13680	13680	13680	13680	0
104	20241016	194600	569618470	13680	13680	13680	13680	0
105	20241016	194500	569618470	13680	13680	13680	13680	0
106	20241016	194400	569618470	13680	13680	13680	13680	0
107	20241016	194300	569618470	13680	13680	13680	13680	0
108	20241016	194200	569618470	13680	13680	13680	13680	0
109	20241016	194100	569618470	13680	13680	13680	13680	0
110	20241016	194000	569618470	13680	13680	13680	13680	0
111	20241016	193900	569618470	13680	13680	13680	13680	0
112	20241016	193800	569618470	13680	13680	13680	13680	0
113	20241016	193700	569618470	13680	13680	13680	13680	0
114	20241016	193600	569618470	13680	13680	13680	13680	0
115	20241016	193500	569618470	13680	13680	13680	13680	0
116	20241016	193400	569618470	13680	13680	13680	13680	0
117	20241016	193300	569618470	13680	13680	13680	13680	0
118	20241016	193200	569618470	13680	13680	13680	13680	0
119	20241016	193100	569618470	13680	13680	13680	13680	0
120	20241016	193000	569618470	13680	13680	13680	13680	0
121	20241016	192900	569618470	13680	13680	13680	13680	0
122	20241016	192800	569618470	13680	13680	13680	13680	1709
123	20241016	192700	569618470	13680	13680	13680	13680	0
124	20241016	192600	569618470	13680	13680	13680	13680	0
125	20241016	192500	569618470	13680	13680	13680	13680	0
126	20241016	192400	569618470	13680	13680	13680	13680	0
127	20241016	192300	569618470	13680	13680	13680	13680	0
128	20241016	192200	569618470	13680	13680	13680	13680	0
129	20241016	192100	569618470	13680	13680	13680	13680	0
130	20241016	192000	569618470	13680	13680	13680	13680	0
131	20241016	191900	569618470	13680	13680	13680	13680	0
132	20241016	191800	569618470	13680	13680	13680	13680	0
133	20241016	191700	569618470	13680	13680	13680	13680	0
134	20241016	191600	569618470	13680	13680	13680	13680	0
135	20241016	191500	569618470	13680	13680	13680	13680	0
136	20241016	191400	569618470	13680	13680	13680	13680	0
137	20241016	191300	569618470	13680	13680	13680	13680	0
138	20241016	191200	569618470	13680	13680	13680	13680	0
139	20241016	191100	569618470	13680	13680	13680	13680	0
140	20241016	191000	569618470	13680	13680	13680	13680	0
141	20241016	190900	569618470	13680	13680	13680	13680	0
142	20241016	190800	569618470	13680	13680	13680	13680	0
143	20241016	190700	569618470	13680	13680	13680	13680	0
144	20241016	190600	569618470	13680	13680	13680	13680	0
145	20241016	190500	569618470	13680	13680	13680	13680	0
146	20241016	190400	569618470	13680	13680	13680	13680	0
147	20241016	190300	569618470	13680	13680	13680	13680	0
148	20241016	190200	569618470	13680	13680	13680	13680	0
149	20241016	190100	569618470	13680	13680	13680	13680	0
150	20241016	190000	569618470	13680	13680	13680	13680	0
151	20241016	185900	569618470	13680	13680	13680	13680	0
152	20241016	185800	569618470	13680	13680	13680	13680	1709
153	20241016	185700	569618470	13680	13680	13680	13680	0
154	20241016	185600	569618470	13680	13680	13680	13680	0
155	20241016	185500	569618470	13680	13680	13680	13680	0
156	20241016	185400	569618470	13680	13680	13680	13680	0
157	20241016	185300	569618470	13680	13680	13680	13680	0
158	20241016	185200	569618470	13680	13680	13680	13680	0
159	20241016	185100	569618470	13680	13680	13680	13680	0
160	20241016	185000	569618470	13680	13680	13680	13680	0
161	20241016	184900	569618470	13680	13680	13680	13680	0
162	20241016	184800	569618470	13680	13680	13680	13680	0
163	20241016	184700	569618470	13680	13680	13680	13680	0
164	20241016	184600	569618470	13680	13680	13680	13680	0
165	20241016	184500	569618470	13680	13680	13680	13680	0
166	20241016	184400	569618470	13680	13680	13680	13680	0
167	20241016	184300	569618470	13680	13680	13680	13680	0
168	20241016	184200	569618470	13680	13680	13680	13680	0
169	20241016	184100	569618470	13680	13680	13680	13680	0
170	20241016	184000	569618470	13680	13680	13680	13680	0
171	20241016	183900	569618470	13680	13680	13680	13680	0
172	20241016	183800	569618470	13680	13680	13680	13680	0
173	20241016	183700	569618470	13680	13680	13680	13680	0
174	20241016	183600	569618470	13680	13680	13680	13680	0
175	20241016	183500	569618470	13680	13680	13680	13680	0
176	20241016	183400	569618470	13680	13680	13680	13680	0
177	20241016	183300	569618470	13680	13680	13680	13680	0
178	20241016	183200	569618470	13680	13680	13680	13680	0
179	20241016	183100	569618470	13680	13680	13680	13680	0
180	20241016	183000	569618470	13680	13680	13680	13680	0
181	20241016	182900	569618470	13680	13680	13680	13680	0
182	20241016	182800	569618470	13680	13680	13680	13680	1709
183	20241016	182700	569618470	13680	13680	13680	13680	0
184	20241016	182600	569618470	13680	13680	13680	13680	0
185	20241016	182500	569618470	13680	13680	13680	13680	0
186	20241016	182400	569618470	13680	13680	13680	13680	0
187	20241016	182300	569618470	13680	13680	13680	13680	0
188	20241016	182200	569618470	13680	13680	13680	13680	0
189	20241016	182100	569618470	13680	13680	13680	13680	0
190	20241016	182000	569618470	13680	13680	13680	13680	0
191	20241016	181900	569618470	13680	13680	13680	13680	0
192	20241016	181800	569618470	13680	13680	13680	13680	0
193	20241016	181700	569618470	13680	13680	13680	13680	0
194	20241016	181600	569618470	13680	13680	13680	13680	0
195	20241016	181500	569618470	13680	13680	13680	13680	0
196	20241016	181400	569618470	13680	13680	13680	13680	0
197	20241016	181300	569618470	13680	13680	13680	13680	0
198	20241016	181200	569618470	13680	13680	13680	13680	0
199	20241016	181100	569618470	13680	13680	13680	13680	0
200	20241016	181000	569618470	13680	13680	13680	13680	0
201	20241016	180900	569618470	13680	13680	13680	13680	0
202	20241016	180800	569618470	13680	13680	13680	13680	0
203	20241016	180700	569618470	13680	13680	13680	13680	0
204	20241016	180600	569618470	13680	13680	13680	13680	0
205	20241016	180500	569618470	13680	13680	13680	13680	0
206	20241016	180400	569618470	13680	13680	13680	13680	0
207	20241016	180300	569618470	13680	13680	13680	13680	0
208	20241016	180200	569618470	13680	13680	13680	13680	0
209	20241016	180100	569618470	13680	13680	13680	13680	0
210	20241016	180000	569618470	13680	13680	13680	13680	0
211	20241016	175900	569618470	13680	13680	13680	13680	0
212	20241016	175800	569618470	13680	13680	13680	13680	1709
213	20241016	175700	569618470	13680	13680	13680	13680	0
214	20241016	175600	569618470	13680	13680	13680	13680	0
215	20241016	175500	569618470	13680	13680	13680	13680	0
216	20241016	175400	569618470	13680	13680	13680	13680	0
217	20241016	175300	569618470	13680	13680	13680	13680	0
218	20241016	175200	569618470	13680	13680	13680	13680	0
219	20241016	175100	569618470	13680	13680	13680	13680	0
220	20241016	175000	569618470	13680	13680	13680	13680	0
221	20241016	174900	569618470	13680	13680	13680	13680	0
222	20241016	174800	569618470	13680	13680	13680	13680	0
223	20241016	174700	569618470	13680	13680	13680	13680	0
224	20241016	174600	569618470	13680	13680	13680	13680	0
225	20241016	174500	569618470	13680	13680	13680	13680	0
226	20241016	174400	569618470	13680	13680	13680	13680	0
227	20241016	174300	569618470	13680	13680	13680	13680	0
228	20241016	174200	569618470	13680	13680	13680	13680	0
229	20241016	174100	569618470	13680	13680	13680	13680	0
230	20241016	174000	569618470	13680	13680	13680	13680	0
231	20241016	173900	569618470	13680	13680	13680	13680	0
232	20241016	173800	569618470	13680	13680	13680	13680	0
233	20241016	173700	569618470	13680	13680	13680	13680	0
234	20241016	173600	569618470	13680	13680	13680	13680	0
235	20241016	173500	569618470	13680	13680	13680	13680	0
236	20241016	173400	569618470	13680	13680	13680	13680	0
237	20241016	173300	569618470	13680	13680	13680	13680	0
238	20241016	173200	569618470	13680	13680	13680	13680	0
239	20241016	173100	569618470	13680	13680	13680	13680	0
240	20241016	173000	569618470	13680	13680	13680	13680	0
241	20241016	172900	569618470	13680	13680	13680	13680	0
242	20241016	172800	569618470	13680	13680	13680	13680	1709
243	20241016	172700	569618470	13680	13680	13680	13680	0
244	20241016	172600	569618470	13680	13680	13680	13680	0
245	20241016	172500	569618470	13680	13680	13680	13680	0
246	20241016	172400	569618470	13680	13680	13680	13680	0
247	20241016	172300	569618470	13680	13680	13680	13680	0
248	20241016	172200	569618470	13680	13680	13680	13680	0
249	20241016	172100	569618470	13680	13680	13680	13680	0
250	20241016	172000	569618470	13680	13680	13680	13680	0
251	20241016	171900	569618470	13680	13680	13680	13680	0
252	20241016	171800	569618470	13680	13680	13680	13680	0
253	20241016	171700	569618470	13680	13680	13680	13680	0
254	20241016	171600	569618470	13680	13680	13680	13680	0
255	20241016	171500	569618470	13680	13680	13680	13680	0
256	20241016	171400	569618470	13680	13680	13680	13680	0
257	20241016	171300	569618470	13680	13680	13680	13680	0
258	20241016	171200	569618470	13680	13680	13680	13680	0
259	20241016	171100	569618470	13680	13680	13680	13680	0
260	20241016	171000	569618470	13680	13680	13680	13680	0
261	20241016	170900	569618470	13680	13680	13680	13680	0
262	20241016	170800	569618470	13680	13680	13680	13680	0
263	20241016	170700	569618470	13680	13680	13680	13680	0
264	20241016	170600	569618470	13680	13680	13680	13680	0
265	20241016	170500	569618470	13680	13680	13680	13680	0
266	20241016	170400	569618470	13680	13680	13680	13680	0
267	20241016	170300	569618470	13680	13680	13680	13680	0
268	20241016	170200	569618470	13680	13680	13680	13680	0
269	20241016	170100	569618470	13680	13680	13680	13680	0
270	20241016	170000	569618470	13680	13680	13680	13680	0
271	20241016	165900	569618470	13680	13680	13680	13680	0
272	20241016	165800	569618470	13680	13680	13680	13680	1709
273	20241016	165700	569618470	13680	13680	13680	13680	0
274	20241016	165600	569618470	13680	13680	13680	13680	0
275	20241016	165500	569618470	13680	13680	13680	13680	0
276	20241016	165400	569618470	13680	13680	13680	13680	0
277	20241016	165300	569618470	13680	13680	13680	13680	0
278	20241016	165200	569618470	13680	13680	13680	13680	0
279	20241016	165100	569618470	13680	13680	13680	13680	0
280	20241016	165000	569618470	13680	13680	13680	13680	0
281	20241016	164900	569618470	13680	13680	13680	13680	0
282	20241016	164800	569618470	13680	13680	13680	13680	0
283	20241016	164700	569618470	13680	13680	13680	13680	0
284	20241016	164600	569618470	13680	13680	13680	13680	0
285	20241016	164500	569618470	13680	13680	13680	13680	0
286	20241016	164400	569618470	13680	13680	13680	13680	0
287	20241016	164300	569618470	13680	13680	13680	13680	0
288	20241016	164200	569618470	13680	13680	13680	13680	0
289	20241016	164100	569618470	13680	13680	13680	13680	0
290	20241016	164000	569618470	13680	13680	13680	13680	0
291	20241016	163900	569618470	13680	13680	13680	13680	0
292	20241016	163800	569618470	13680	13680	13680	13680	0
293	20241016	163700	569618470	13680	13680	13680	13680	0
294	20241016	163600	569618470	13680	13680	13680	13680	0
295	20241016	163500	569618470	13680	13680	13680	13680	0
296	20241016	163400	569618470	13680	13680	13680	13680	0
297	20241016	163300	569618470	13680	13680	13680	13680	0
298	20241016	163200	569618470	13680	13680	13680	13680	0
299	20241016	163100	569618470	13680	13680	13680	13680	0
300	20241016	163000	569618470	13680	13680	13680	13680	0
301	20241016	162900	569618470	13680	13680	13680	13680	0
302	20241016	162800	569618470	13680	13680	13680	13680	1709
303	20241016	162700	569618470	13680	13680	13680	13680	0
304	20241016	162600	569618470	13680	13680	13680	13680	0
305	20241016	162500	569618470	13680	13680	13680	13680	0
306	20241016	162400	569618470	13680	13680	13680	13680	0
307	20241016	162300	569618470	13680	13680	13680	13680	0
308	20241016	162200	569618470	13680	13680	13680	13680	0
309	20241016	162100	569618470	13680	13680	13680	13680	0
310	20241016	162000	569618470	13680	13680	13680	13680	0
311	20241016	161900	569618470	13680	13680	13680	13680	0
312	20241016	161800	569618470	13680	13680	13680	13680	0
313	20241016	161700	569618470	13680	13680	13680	13680	0
314	20241016	161600	569618470	13680	13680	13680	13680	0
315	20241016	161500	569618470	13680	13680	13680	13680	0
316	20241016	161400	569618470	13680	13680	13680	13680	0
317	20241016	161300	569618470	13680	13680	13680	13680	0
318	20241016	161200	569618470	13680	13680	13680	13680	0
319	20241016	161100	569618470	13680	13680	13680	13680	0
320	20241016	161000	569618470	13680	13680	13680	13680	0
321	20241016	160900	569618470	13680	13680	13680	13680	0
322	20241016	160800	569618470	13680	13680	13680	13680	0
323	20241016	160700	569618470	13680	13680	13680	13680	0
324	20241016	160600	569618470	13680	13680	13680	13680	0
325	20241016	160500	569618470	13680	13680	13680	13680	0
326	20241016	160400	569618470	13680	13680	13680	13680	0
327	20241016	160300	569618470	13680	13680	13680	13680	0
328	20241016	160200	569618470	13680	13680	13680	13680	0
329	20241016	160100	569618470	13680	13680	13680	13680	0
330	20241016	160000	569618470	13680	13680	13680	13680	0
331	20241016	155900	569618470	13680	13680	13680	13680	0
332	20241016	155800	569618470	13680	13680	13680	13680	1709
333	20241016	155700	569618470	13680	13680	13680	13680	0
334	20241016	155600	569618470	13680	13680	13680	13680	0
335	20241016	155500	569618470	13680	13680	13680	13680	0
336	20241016	155400	569618470	13680	13680	13680	13680	0
337	20241016	155300	569618470	13680	13680	13680	13680	0
338	20241016	155200	569618470	13680	13680	13680	13680	0
339	20241016	155100	569618470	13680	13680	13680	13680	0
340	20241016	155000	569618470	13680	13680	13680	13680	0
341	20241016	154900	569618470	13680	13680	13680	13680	0
342	20241016	154800	569618470	13680	13680	13680	13680	0
343	20241016	154700	569618470	13680	13680	13680	13680	0
344	20241016	154600	569618470	13680	13680	13680	13680	0
345	20241016	154500	569618470	13680	13680	13680	13680	0
346	20241016	154400	569618470	13680	13680	13680	13680	0
347	20241016	154300	569618470	13680	13680	13680	13680	0
348	20241016	154200	569618470	13680	13680	13680	13680	0
349	20241016	154100	569618470	13680	13680	13680	13680	0
350	20241016	154000	569618470	13680	13680	13680	13680	0
351	20241016	153900	569618470	13680	13680	13680	13680	0
352	20241016	153800	569618470	13680	13680	13680	13680	0
353	20241016	153700	569618470	13680	13680	13680	13680	0
354	20241016	153600	569618470	13680	13680	13680	13680	0
355	20241016	153500	569618470	13680	13680	13680	13680	0
356	20241016	153400	569618470	13680	13680	13680	13680	0
357	20241016	153300	569618470	13680	13680	13680	13680	0
358	20241016	153200	569618470	13680	13680	13680	13680	0
359	20241016	153100	569618470	13680	13680	13680	13680	0
360	20241016	153000	569618470	13680	13680	13680	13680	1709
361	20241016	152900	546239350	13620	13620	13620	13620	0
362	20241016	152800	546239350	13620	13620	13620	13620	0
363	20241016	152700	546239350	13620	13620	13620	13620	0
364	20241016	152600	546239350	13620	13620	13620	13620	0
365	20241016	152500	546239350	13620	13620	13620	13620	0
366	20241016	152400	546239350	13620	13620	13620	13620	0
367	20241016	152300	546239350	13620	13620	13620	13620	0
368	20241016	152200	546239350	13620	13620	13620	13620	0
369	20241016	152100	546239350	13620	13620	13620	13620	0
370	20241016	152000	546239350	13620	13620	13620	13620	0
371	20241016	151900	546239350	13620	13630	13630	13620	233
372	20241016	151800	543065310	13630	13630	13630	13630	0
373	20241016	151700	543065310	13630	13660	13660	13630	69
374	20241016	151600	542124500	13660	13660	13660	13660	400
375	20241016	151500	536660500	13660	13660	13660	13660	0
376	20241016	151400	536660500	13660	13660	13660	13660	1
377	20241016	151300	536646840	13630	13630	13630	13630	1
378	20241016	151200	536633210	13620	13620	13620	13620	0
379	20241016	151100	536633210	13620	13620	13620	13620	0
380	20241016	151000	536633210	13620	13620	13620	13620	85
381	20241016	150900	535475510	13620	13630	13630	13620	200
382	20241016	150800	532750560	13630	13630	13630	13630	0
383	20241016	150700	532750560	13630	13630	13630	13630	5
384	20241016	150600	532682410	13630	13630	13630	13630	0
385	20241016	150500	532682410	13630	13630	13630	13630	0
386	20241016	150400	532682410	13630	13630	13630	13630	1
387	20241016	150300	532668780	13620	13630	13630	13620	58
388	20241016	150200	531878320	13620	13620	13620	13620	10
389	20241016	150100	531742120	13620	13620	13620	13620	178
390	20241016	150000	529317760	13630	13630	13630	13630	946
391	20241016	145900	516423780	13630	13630	13630	13630	33
392	20241016	145800	515973990	13630	13630	13630	13630	0
393	20241016	145700	515973990	13630	13630	13630	13630	365
394	20241016	145600	510999040	13630	13630	13630	13630	0
395	20241016	145500	510999040	13630	13630	13630	13630	0
396	20241016	145400	510999040	13630	13630	13630	13630	1
397	20241016	145300	510985410	13630	13630	13630	13630	0
398	20241016	145200	510985410	13630	13630	13630	13630	4
399	20241016	145100	510930890	13670	13670	13670	13670	0
400	20241016	145000	510930890	13670	13670	13670	13670	0
401	20241016	144900	510930890	13670	13620	13670	13620	1573
402	20241016	144800	489493370	13630	13630	13630	13630	1
403	20241016	144700	489479740	13630	13630	13630	13630	70
404	20241016	144600	488525640	13640	13640	13640	13640	6
405	20241016	144500	488443800	13640	13650	13650	13640	77
406	20241016	144400	487393270	13650	13650	13650	13650	0
407	20241016	144300	487393270	13650	13650	13650	13650	5
408	20241016	144200	487325020	13670	13670	13670	13670	0
409	20241016	144100	487325020	13670	13670	13670	13670	0
410	20241016	144000	487325020	13670	13670	13670	13670	30
411	20241016	143900	486914920	13640	13640	13640	13640	0
412	20241016	143800	486914920	13640	13640	13640	13640	0
413	20241016	143700	486914920	13640	13640	13640	13640	0
414	20241016	143600	486914920	13640	13640	13640	13640	125
415	20241016	143500	485209920	13630	13630	13630	13630	340
416	20241016	143400	480575720	13610	13610	13610	13610	0
417	20241016	143300	480575720	13610	13610	13610	13610	3000
418	20241016	143200	439745720	13610	13610	13620	13610	135
419	20241016	143100	437908230	13610	13610	13610	13610	0
420	20241016	143000	437908230	13610	13620	13620	13610	80
421	20241016	142900	436819410	13630	13630	13630	13630	0
422	20241016	142800	436819410	13630	13630	13630	13630	0
423	20241016	142700	436819410	13630	13630	13630	13630	208
424	20241016	142600	433984370	13630	13630	13630	13630	0
425	20241016	142500	433984370	13630	13630	13630	13630	0
426	20241016	142400	433984370	13630	13630	13630	13630	1
427	20241016	142300	433970740	13620	13620	13620	13620	36
428	20241016	142200	433480420	13620	13620	13620	13620	0
429	20241016	142100	433480420	13620	13620	13620	13620	349
430	20241016	142000	428727040	13620	13620	13620	13620	0
431	20241016	141900	428727040	13620	13620	13620	13620	0
432	20241016	141800	428727040	13620	13620	13620	13620	100
433	20241016	141700	427365040	13620	13620	13620	13620	0
434	20241016	141600	427365040	13620	13620	13620	13620	0
435	20241016	141500	427365040	13620	13620	13620	13620	40
436	20241016	141400	426820240	13620	13620	13620	13620	44
437	20241016	141300	426220960	13620	13620	13620	13620	968
438	20241016	141200	413036800	13630	13630	13630	13630	0
439	20241016	141100	413036800	13630	13630	13630	13630	0
440	20241016	141000	413036800	13630	13630	13630	13630	43
441	20241016	140900	412450710	13630	13630	13630	13630	20
442	20241016	140800	412178110	13620	13630	13630	13620	703
443	20241016	140700	402602780	13630	13640	13640	13630	216
444	20241016	140600	399658070	13620	13630	13630	13620	64
445	20241016	140500	398786140	13650	13650	13650	13650	100
446	20241016	140400	397421140	13650	13640	13650	13640	34
447	20241016	140300	396957280	13620	13620	13620	13620	83
448	20241016	140200	395826820	13620	13550	13620	13550	634
449	20241016	140100	387214830	13540	13570	13570	13540	194
450	20241016	140000	384587170	13570	13580	13580	13570	24
451	20241016	135900	384261350	13580	13590	13590	13580	73
452	20241016	135800	383270000	13580	13580	13580	13580	0
453	20241016	135700	383270000	13580	13600	13600	13580	735
454	20241016	135600	373288620	13630	13610	13630	13610	8
455	20241016	135500	373179700	13610	13610	13610	13610	0
456	20241016	135400	373179700	13610	13600	13610	13600	208
457	20241016	135300	370350870	13590	13640	13640	13590	386
458	20241016	135200	365101740	13610	13610	13610	13610	206
459	20241016	135100	362298080	13610	13610	13610	13610	0
460	20241016	135000	362298080	13610	13610	13610	13610	0
461	20241016	134900	362298080	13610	13630	13630	13610	1797
462	20241016	134800	337821690	13640	13640	13640	13640	0
463	20241016	134700	337821690	13640	13640	13640	13640	1
464	20241016	134600	337808050	13650	13650	13650	13650	0
465	20241016	134500	337808050	13650	13650	13650	13650	1
466	20241016	134400	337794400	13650	13650	13650	13650	0
467	20241016	134300	337794400	13650	13640	13650	13640	3
468	20241016	134200	337753470	13640	13640	13640	13640	0
469	20241016	134100	337753470	13640	13640	13640	13640	50
470	20241016	134000	337071470	13640	13640	13640	13640	0
471	20241016	133900	337071470	13640	13640	13640	13640	18
472	20241016	133800	336825950	13630	13630	13630	13630	92
473	20241016	133700	335571990	13630	13630	13630	13630	140
474	20241016	133600	333663790	13630	13630	13630	13630	0
475	20241016	133500	333663790	13630	13630	13630	13630	0
476	20241016	133400	333663790	13630	13630	13630	13630	0
477	20241016	133300	333663790	13630	13630	13630	13630	0
478	20241016	133200	333663790	13630	13630	13630	13630	0
479	20241016	133100	333663790	13630	13630	13630	13630	167
480	20241016	133000	331387580	13630	13630	13630	13630	52
481	20241016	132900	330678820	13640	13630	13640	13630	8
482	20241016	132800	330569710	13630	13630	13630	13630	1
483	20241016	132700	330556080	13630	13630	13630	13630	0
484	20241016	132600	330556080	13630	13630	13630	13630	0
485	20241016	132500	330556080	13630	13630	13630	13630	0
486	20241016	132400	330556080	13630	13630	13630	13630	18
487	20241016	132300	330310740	13630	13640	13640	13630	54
488	20241016	132200	329574230	13640	13640	13640	13640	0
489	20241016	132100	329574230	13640	13640	13640	13640	0
490	20241016	132000	329574230	13640	13640	13640	13640	6
491	20241016	131900	329492390	13640	13640	13640	13640	0
492	20241016	131800	329492390	13640	13640	13640	13640	7
493	20241016	131700	329396910	13670	13670	13670	13670	0
494	20241016	131600	329396910	13670	13670	13670	13670	0
495	20241016	131500	329396910	13670	13670	13670	13670	0
496	20241016	131400	329396910	13670	13670	13670	13670	0
497	20241016	131300	329396910	13670	13670	13670	13670	0
498	20241016	131200	329396910	13670	13670	13670	13670	0
499	20241016	131100	329396910	13670	13670	13670	13670	0
500	20241016	131000	329396910	13670	13670	13670	13670	0
501	20241016	130900	329396910	13670	13670	13670	13670	0
502	20241016	130800	329396910	13670	13670	13670	13670	0
503	20241016	130700	329396910	13670	13670	13670	13670	0
504	20241016	130600	329396910	13670	13670	13670	13670	0
505	20241016	130500	329396910	13670	13670	13670	13670	0
506	20241016	130400	329396910	13670	13630	13670	13630	27
507	20241016	130300	329028620	13630	13630	13630	13630	0
508	20241016	130200	329028620	13630	13630	13630	13630	0
509	20241016	130100	329028620	13630	13630	13630	13630	0
510	20241016	130000	329028620	13630	13630	13630	13630	11
511	20241016	125900	328878690	13630	13630	13630	13630	0
512	20241016	125800	328878690	13630	13630	13630	13630	12
513	20241016	125700	328715130	13620	13620	13620	13620	0
514	20241016	125600	328715130	13620	13620	13620	13620	0
515	20241016	125500	328715130	13620	13620	13620	13620	0
516	20241016	125400	328715130	13620	13620	13620	13620	0
517	20241016	125300	328715130	13620	13620	13620	13620	0
518	20241016	125200	328715130	13620	13620	13620	13620	0
519	20241016	125100	328715130	13620	13620	13620	13620	0
520	20241016	125000	328715130	13620	13620	13620	13620	0
521	20241016	124900	328715130	13620	13620	13620	13620	200
522	20241016	124800	325991130	13620	13620	13620	13620	0
523	20241016	124700	325991130	13620	13620	13620	13620	0
524	20241016	124600	325991130	13620	13620	13620	13620	5
525	20241016	124500	325923030	13620	13620	13620	13620	0
526	20241016	124400	325923030	13620	13620	13620	13620	0
527	20241016	124300	325923030	13620	13620	13620	13620	0
528	20241016	124200	325923030	13620	13620	13620	13620	0
529	20241016	124100	325923030	13620	13620	13620	13620	0
530	20241016	124000	325923030	13620	13620	13620	13620	0
531	20241016	123900	325923030	13620	13620	13620	13620	1329
532	20241016	123800	307822050	13640	13640	13640	13640	0
533	20241016	123700	307822050	13640	13640	13640	13640	0
534	20241016	123600	307822050	13640	13640	13640	13640	1
535	20241016	123500	307808410	13660	13660	13660	13660	2
536	20241016	123400	307781090	13620	13620	13620	13620	0
537	20241016	123300	307781090	13620	13620	13620	13620	0
538	20241016	123200	307781090	13620	13620	13620	13620	0
539	20241016	123100	307781090	13620	13620	13620	13620	0
540	20241016	123000	307781090	13620	13630	13630	13620	57
541	20241016	122900	307004740	13630	13630	13630	13630	0
542	20241016	122800	307004740	13630	13630	13630	13630	0
543	20241016	122700	307004740	13630	13630	13630	13630	100
544	20241016	122600	305641740	13630	13630	13630	13630	0
545	20241016	122500	305641740	13630	13630	13630	13630	0
546	20241016	122400	305641740	13630	13630	13630	13630	7
547	20241016	122300	305546330	13620	13620	13620	13620	0
548	20241016	122200	305546330	13620	13620	13620	13620	0
549	20241016	122100	305546330	13620	13620	13620	13620	0
550	20241016	122000	305546330	13620	13630	13630	13620	100
551	20241016	121900	304183590	13690	13690	13690	13690	0
552	20241016	121800	304183590	13690	13690	13690	13690	0
553	20241016	121700	304183590	13690	13690	13690	13690	0
554	20241016	121600	304183590	13690	13690	13690	13690	0
555	20241016	121500	304183590	13690	13690	13690	13690	0
556	20241016	121400	304183590	13690	13690	13690	13690	0
557	20241016	121300	304183590	13690	13690	13690	13690	0
558	20241016	121200	304183590	13690	13690	13690	13690	0
559	20241016	121100	304183590	13690	13690	13690	13690	0
560	20241016	121000	304183590	13690	13690	13690	13690	0
561	20241016	120900	304183590	13690	13690	13690	13690	0
562	20241016	120800	304183590	13690	13690	13690	13690	0
563	20241016	120700	304183590	13690	13690	13690	13690	0
564	20241016	120600	304183590	13690	13690	13690	13690	1
565	20241016	120500	304169900	13620	13630	13630	13620	352
566	20241016	120400	299374750	13640	13690	13690	13640	100
567	20241016	120300	298010700	13630	13630	13630	13630	0
568	20241016	120200	298010700	13630	13630	13630	13630	0
569	20241016	120100	298010700	13630	13630	13630	13630	110
570	20241016	120000	296511400	13630	13630	13630	13630	0
571	20241016	115900	296511400	13630	13630	13630	13630	58
572	20241016	115800	295720860	13620	13620	13620	13620	0
573	20241016	115700	295720860	13620	13620	13620	13620	30
574	20241016	115600	295312260	13630	13630	13630	13630	0
575	20241016	115500	295312260	13630	13630	13630	13630	0
576	20241016	115400	295312260	13630	13630	13630	13630	0
577	20241016	115300	295312260	13630	13630	13630	13630	0
578	20241016	115200	295312260	13630	13630	13630	13630	142
579	20241016	115100	293376800	13630	13630	13630	13630	220
580	20241016	115000	290378200	13630	13630	13630	13630	0
581	20241016	114900	290378200	13630	13630	13630	13630	0
582	20241016	114800	290378200	13630	13630	13630	13630	1
583	20241016	114700	290364570	13630	13630	13630	13630	0
584	20241016	114600	290364570	13630	13630	13630	13630	30
585	20241016	114500	289955670	13630	13630	13630	13630	0
586	20241016	114400	289955670	13630	13630	13630	13630	0
587	20241016	114300	289955670	13630	13630	13630	13630	0
588	20241016	114200	289955670	13630	13630	13630	13630	0
589	20241016	114100	289955670	13630	13630	13630	13630	0
590	20241016	114000	289955670	13630	13640	13640	13630	200
591	20241016	113900	287229660	13630	13630	13630	13630	1
592	20241016	113800	287216030	13630	13630	13630	13630	0
593	20241016	113700	287216030	13630	13630	13630	13630	20
594	20241016	113600	286943430	13630	13630	13630	13630	2
595	20241016	113500	286916170	13630	13630	13630	13630	3
596	20241016	113400	286875280	13630	13630	13630	13630	0
597	20241016	113300	286875280	13630	13630	13630	13630	40
598	20241016	113200	286330080	13630	13630	13630	13630	0
599	20241016	113100	286330080	13630	13630	13630	13630	0
600	20241016	113000	286330080	13630	13630	13630	13630	295
601	20241016	112900	282309230	13630	13630	13630	13630	50
602	20241016	112800	281627730	13630	13630	13630	13630	0
603	20241016	112700	281627730	13630	13630	13630	13630	0
604	20241016	112600	281627730	13630	13630	13630	13630	0
605	20241016	112500	281627730	13630	13630	13630	13630	0
606	20241016	112400	281627730	13630	13630	13630	13630	50
607	20241016	112300	280946230	13620	13620	13620	13620	0
608	20241016	112200	280946230	13620	13620	13620	13620	220
609	20241016	112100	277949830	13620	13640	13640	13620	30
610	20241016	112000	277541000	13620	13620	13620	13620	0
611	20241016	111900	277541000	13620	13620	13620	13620	0
612	20241016	111800	277541000	13620	13620	13620	13620	0
613	20241016	111700	277541000	13620	13620	13620	13620	0
614	20241016	111600	277541000	13620	13620	13620	13620	1000
615	20241016	111500	263921000	13620	13630	13630	13620	110
616	20241016	111400	262422730	13630	13630	13630	13630	300
617	20241016	111300	258333730	13630	13630	13630	13630	0
618	20241016	111200	258333730	13630	13630	13630	13630	0
619	20241016	111100	258333730	13630	13630	13630	13630	0
620	20241016	111000	258333730	13630	13630	13630	13630	1
621	20241016	110900	258320100	13630	13630	13630	13630	388
622	20241016	110800	253031660	13640	13640	13640	13640	0
623	20241016	110700	253031660	13640	13640	13640	13640	0
624	20241016	110600	253031660	13640	13640	13640	13640	132
625	20241016	110500	251231180	13640	13640	13640	13640	66
626	20241016	110400	250330940	13630	13630	13630	13630	160
627	20241016	110300	248150140	13640	13640	13640	13640	0
628	20241016	110200	248150140	13640	13630	13640	13620	370
629	20241016	110100	243107400	13630	13630	13630	13630	2
630	20241016	110000	243080140	13630	13630	13630	13630	0
631	20241016	105900	243080140	13630	13630	13630	13630	100
632	20241016	105800	241717140	13630	13630	13630	13630	0
633	20241016	105700	241717140	13630	13630	13630	13630	0
634	20241016	105600	241717140	13630	13630	13630	13630	0
635	20241016	105500	241717140	13630	13630	13630	13630	0
636	20241016	105400	241717140	13630	13630	13630	13630	0
637	20241016	105300	241717140	13630	13630	13630	13630	14
638	20241016	105200	241526320	13630	13630	13630	13630	0
639	20241016	105100	241526320	13630	13630	13630	13630	502
640	20241016	105000	234684060	13640	13640	13640	13640	0
641	20241016	104900	234684060	13640	13650	13650	13640	652
642	20241016	104800	225790770	13660	13660	13660	13660	0
643	20241016	104700	225790770	13660	13660	13660	13660	110
644	20241016	104600	224288170	13670	13670	13670	13670	0
645	20241016	104500	224288170	13670	13670	13670	13670	0
646	20241016	104400	224288170	13670	13620	13670	13620	501
647	20241016	104300	217464500	13620	13620	13620	13620	0
648	20241016	104200	217464500	13620	13620	13620	13620	0
649	20241016	104100	217464500	13620	13640	13640	13620	500
650	20241016	104000	210653600	13640	13640	13640	13640	0
651	20241016	103900	210653600	13640	13640	13640	13640	0
652	20241016	103800	210653600	13640	13640	13640	13640	0
653	20241016	103700	210653600	13640	13640	13640	13640	0
654	20241016	103600	210653600	13640	13640	13640	13640	0
655	20241016	103500	210653600	13640	13640	13640	13640	0
656	20241016	103400	210653600	13640	13640	13640	13640	0
657	20241016	103300	210653600	13640	13650	13650	13620	660
658	20241016	103200	201652110	13680	13680	13680	13680	0
659	20241016	103100	201652110	13680	13680	13680	13680	0
660	20241016	103000	201652110	13680	13670	13680	13670	136
661	20241016	102900	199792510	13620	13620	13620	13620	70
662	20241016	102800	198839110	13620	13620	13620	13620	224
663	20241016	102700	195788230	13620	13630	13630	13620	909
664	20241016	102600	183406280	13630	13630	13630	13630	0
665	20241016	102500	183406280	13630	13670	13670	13630	29
666	20241016	102400	183010790	13670	13670	13670	13670	0
667	20241016	102300	183010790	13670	13670	13670	13670	0
668	20241016	102200	183010790	13670	13670	13670	13670	1
669	20241016	102100	182997120	13670	13670	13670	13670	0
670	20241016	102000	182997120	13670	13670	13670	13670	0
671	20241016	101900	182997120	13670	13670	13670	13670	0
672	20241016	101800	182997120	13670	13670	13670	13670	0
673	20241016	101700	182997120	13670	13670	13670	13670	1
674	20241016	101600	182983450	13670	13670	13670	13670	1
675	20241016	101500	182969780	13620	13620	13620	13620	2
676	20241016	101400	182942540	13620	13620	13620	13620	0
677	20241016	101300	182942540	13620	13620	13620	13620	29
678	20241016	101200	182547560	13620	13620	13620	13620	7
679	20241016	101100	182452220	13620	13620	13620	13620	700
680	20241016	101000	172918220	13620	13620	13620	13620	0
681	20241016	100900	172918220	13620	13680	13680	13620	200
682	20241016	100800	170188070	13680	13680	13680	13680	2
683	20241016	100700	170160710	13680	13680	13680	13680	0
684	20241016	100600	170160710	13680	13680	13680	13680	2
685	20241016	100500	170133350	13680	13650	13680	13650	461
686	20241016	100400	163833530	13620	13620	13620	13620	497
687	20241016	100300	157064390	13630	13620	13630	13620	687
688	20241016	100200	147706460	13630	13630	13630	13630	113
689	20241016	100100	146166270	13650	13650	13650	13650	0
690	20241016	100000	146166270	13650	13650	13650	13650	8
691	20241016	095900	146057070	13640	13640	13640	13640	140
692	20241016	095800	144147470	13670	13660	13670	13660	31
693	20241016	095700	143723990	13640	13650	13650	13640	43
694	20241016	095600	143137420	13650	13650	13650	13650	2
695	20241016	095500	143110120	13660	13660	13660	13660	2
696	20241016	095400	143082800	13670	13670	13670	13670	55
697	20241016	095300	142330950	13660	13660	13660	13660	10
698	20241016	095200	142194350	13670	13670	13670	13670	0
699	20241016	095100	142194350	13670	13670	13670	13670	0
700	20241016	095000	142194350	13670	13670	13670	13670	0
701	20241016	094900	142194350	13670	13670	13670	13670	904
702	20241016	094800	129836670	13670	13670	13670	13670	0
703	20241016	094700	129836670	13670	13670	13670	13670	2
704	20241016	094600	129809330	13670	13670	13670	13670	0
705	20241016	094500	129809330	13670	13670	13670	13670	6
706	20241016	094400	129727310	13670	13670	13670	13670	0
707	20241016	094300	129727310	13670	13680	13680	13670	3
708	20241016	094200	129686290	13680	13680	13680	13680	2
709	20241016	094100	129658930	13670	13680	13680	13670	3
710	20241016	094000	129617910	13620	13620	13620	13620	60
711	20241016	093900	128800710	13630	13630	13630	13630	0
712	20241016	093800	128800710	13630	13620	13630	13620	206
713	20241016	093700	125992970	13680	13680	13680	13680	0
714	20241016	093600	125992970	13680	13620	13680	13620	1121
715	20241016	093500	110718780	13620	13620	13620	13620	100
716	20241016	093400	109356780	13620	13620	13620	13620	30
717	20241016	093300	108948180	13620	13630	13630	13620	3
718	20241016	093200	108907300	13620	13620	13620	13620	12
719	20241016	093100	108743860	13680	13680	13680	13680	0
720	20241016	093000	108743860	13680	13680	13680	13680	0
721	20241016	092900	108743860	13680	13620	13680	13620	1009
722	20241016	092800	95000740	13620	13680	13680	13620	1049
723	20241016	092700	80701130	13710	13710	13710	13710	0
724	20241016	092600	80701130	13710	13710	13710	13710	44
725	20241016	092500	80097890	13720	13720	13720	13720	0
726	20241016	092400	80097890	13720	13710	13720	13710	106
727	20241016	092300	78643590	13710	13710	13710	13710	0
728	20241016	092200	78643590	13710	13710	13710	13710	0
729	20241016	092100	78643590	13710	13710	13710	13710	0
730	20241016	092000	78643590	13710	13710	13710	13710	73
731	20241016	091900	77642760	13710	13710	13710	13710	43
732	20241016	091800	77053230	13710	13710	13710	13710	5
733	20241016	091700	76984680	13620	13620	13620	13620	0
734	20241016	091600	76984680	13620	13620	13620	13620	357
735	20241016	091500	72122340	13620	13620	13620	13620	67
736	20241016	091400	71209800	13620	13630	13720	13620	56
737	20241016	091300	70446780	13630	13630	13630	13630	0
738	20241016	091200	70446780	13630	13630	13630	13630	10
739	20241016	091100	70310480	13630	13630	13630	13630	27
740	20241016	091000	69942470	13630	13630	13630	13630	0
741	20241016	090900	69942470	13630	13600	13630	13600	182
742	20241016	090800	67465270	13600	13590	13600	13590	24
743	20241016	090700	67138910	13590	13590	13590	13590	9
744	20241016	090600	67016600	13590	13590	13590	13590	7
745	20241016	090500	66921470	13530	13560	13580	13530	486
746	20241016	090400	60328270	13560	13580	13580	13550	1082
747	20241016	090300	45636770	13580	13660	13660	13580	1222
748	20241016	090200	28997530	13730	13600	13730	13600	71
749	20241016	090100	28031800	13600	13680	13680	13600	994
750	20241016	090000	14442290	13690	13770	13770	13690	1049