KissMeData/108490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201500	482694690	18810	18810	18810	18810	251
3	20241015	201400	482694690	18810	18810	18810	18810	0
4	20241015	201300	482694690	18810	18810	18810	18810	0
5	20241015	201200	482694690	18810	18810	18810	18810	0
6	20241015	201100	482694690	18810	18810	18810	18810	0
7	20241015	201000	482694690	18810	18810	18810	18810	0
8	20241015	200900	482694690	18810	18810	18810	18810	0
9	20241015	200800	482694690	18810	18810	18810	18810	0
10	20241015	200700	482694690	18810	18810	18810	18810	0
11	20241015	200600	482694690	18810	18810	18810	18810	0
12	20241015	200500	482694690	18810	18810	18810	18810	0
13	20241015	200400	482694690	18810	18810	18810	18810	0
14	20241015	200300	482694690	18810	18810	18810	18810	0
15	20241015	200200	482694690	18810	18810	18810	18810	0
16	20241015	200100	482694690	18810	18810	18810	18810	0
17	20241015	200000	482694690	18810	18810	18810	18810	0
18	20241015	195900	482694690	18810	18810	18810	18810	0
19	20241015	195800	482694690	18810	18810	18810	18810	0
20	20241015	195700	482694690	18810	18810	18810	18810	0
21	20241015	195600	482694690	18810	18810	18810	18810	0
22	20241015	195500	482694690	18810	18810	18810	18810	0
23	20241015	195400	482694690	18810	18810	18810	18810	0
24	20241015	195300	482694690	18810	18810	18810	18810	0
25	20241015	195200	482694690	18810	18810	18810	18810	0
26	20241015	195100	482694690	18810	18810	18810	18810	0
27	20241015	195000	482694690	18810	18810	18810	18810	0
28	20241015	194900	482694690	18810	18810	18810	18810	0
29	20241015	194800	482694690	18810	18810	18810	18810	0
30	20241015	194700	482694690	18810	18810	18810	18810	0
31	20241015	194600	482694690	18810	18810	18810	18810	0
32	20241015	194500	482694690	18810	18810	18810	18810	251
33	20241015	194400	482694690	18810	18810	18810	18810	0
34	20241015	194300	482694690	18810	18810	18810	18810	0
35	20241015	194200	482694690	18810	18810	18810	18810	0
36	20241015	194100	482694690	18810	18810	18810	18810	0
37	20241015	194000	482694690	18810	18810	18810	18810	0
38	20241015	193900	482694690	18810	18810	18810	18810	0
39	20241015	193800	482694690	18810	18810	18810	18810	0
40	20241015	193700	482694690	18810	18810	18810	18810	0
41	20241015	193600	482694690	18810	18810	18810	18810	0
42	20241015	193500	482694690	18810	18810	18810	18810	0
43	20241015	193400	482694690	18810	18810	18810	18810	0
44	20241015	193300	482694690	18810	18810	18810	18810	0
45	20241015	193200	482694690	18810	18810	18810	18810	0
46	20241015	193100	482694690	18810	18810	18810	18810	0
47	20241015	193000	482694690	18810	18810	18810	18810	0
48	20241015	192900	482694690	18810	18810	18810	18810	0
49	20241015	192800	482694690	18810	18810	18810	18810	0
50	20241015	192700	482694690	18810	18810	18810	18810	0
51	20241015	192600	482694690	18810	18810	18810	18810	0
52	20241015	192500	482694690	18810	18810	18810	18810	0
53	20241015	192400	482694690	18810	18810	18810	18810	0
54	20241015	192300	482694690	18810	18810	18810	18810	0
55	20241015	192200	482694690	18810	18810	18810	18810	0
56	20241015	192100	482694690	18810	18810	18810	18810	0
57	20241015	192000	482694690	18810	18810	18810	18810	0
58	20241015	191900	482694690	18810	18810	18810	18810	0
59	20241015	191800	482694690	18810	18810	18810	18810	0
60	20241015	191700	482694690	18810	18810	18810	18810	0
61	20241015	191600	482694690	18810	18810	18810	18810	0
62	20241015	191500	482694690	18810	18810	18810	18810	251
63	20241015	191400	482694690	18810	18810	18810	18810	0
64	20241015	191300	482694690	18810	18810	18810	18810	0
65	20241015	191200	482694690	18810	18810	18810	18810	0
66	20241015	191100	482694690	18810	18810	18810	18810	0
67	20241015	191000	482694690	18810	18810	18810	18810	0
68	20241015	190900	482694690	18810	18810	18810	18810	0
69	20241015	190800	482694690	18810	18810	18810	18810	0
70	20241015	190700	482694690	18810	18810	18810	18810	0
71	20241015	190600	482694690	18810	18810	18810	18810	0
72	20241015	190500	482694690	18810	18810	18810	18810	0
73	20241015	190400	482694690	18810	18810	18810	18810	0
74	20241015	190300	482694690	18810	18810	18810	18810	0
75	20241015	190200	482694690	18810	18810	18810	18810	0
76	20241015	190100	482694690	18810	18810	18810	18810	0
77	20241015	190000	482694690	18810	18810	18810	18810	0
78	20241015	185900	482694690	18810	18810	18810	18810	0
79	20241015	185800	482694690	18810	18810	18810	18810	0
80	20241015	185700	482694690	18810	18810	18810	18810	0
81	20241015	185600	482694690	18810	18810	18810	18810	0
82	20241015	185500	482694690	18810	18810	18810	18810	0
83	20241015	185400	482694690	18810	18810	18810	18810	0
84	20241015	185300	482694690	18810	18810	18810	18810	0
85	20241015	185200	482694690	18810	18810	18810	18810	0
86	20241015	185100	482694690	18810	18810	18810	18810	0
87	20241015	185000	482694690	18810	18810	18810	18810	0
88	20241015	184900	482694690	18810	18810	18810	18810	0
89	20241015	184800	482694690	18810	18810	18810	18810	0
90	20241015	184700	482694690	18810	18810	18810	18810	0
91	20241015	184600	482694690	18810	18810	18810	18810	0
92	20241015	184500	482694690	18810	18810	18810	18810	251
93	20241015	184400	482694690	18810	18810	18810	18810	0
94	20241015	184300	482694690	18810	18810	18810	18810	0
95	20241015	184200	482694690	18810	18810	18810	18810	0
96	20241015	184100	482694690	18810	18810	18810	18810	0
97	20241015	184000	482694690	18810	18810	18810	18810	0
98	20241015	183900	482694690	18810	18810	18810	18810	0
99	20241015	183800	482694690	18810	18810	18810	18810	0
100	20241015	183700	482694690	18810	18810	18810	18810	0
101	20241015	183600	482694690	18810	18810	18810	18810	0
102	20241015	183500	482694690	18810	18810	18810	18810	0
103	20241015	183400	482694690	18810	18810	18810	18810	0
104	20241015	183300	482694690	18810	18810	18810	18810	0
105	20241015	183200	482694690	18810	18810	18810	18810	0
106	20241015	183100	482694690	18810	18810	18810	18810	0
107	20241015	183000	482694690	18810	18810	18810	18810	0
108	20241015	182900	482694690	18810	18810	18810	18810	0
109	20241015	182800	482694690	18810	18810	18810	18810	0
110	20241015	182700	482694690	18810	18810	18810	18810	0
111	20241015	182600	482694690	18810	18810	18810	18810	0
112	20241015	182500	482694690	18810	18810	18810	18810	0
113	20241015	182400	482694690	18810	18810	18810	18810	0
114	20241015	182300	482694690	18810	18810	18810	18810	0
115	20241015	182200	482694690	18810	18810	18810	18810	0
116	20241015	182100	482694690	18810	18810	18810	18810	0
117	20241015	182000	482694690	18810	18810	18810	18810	0
118	20241015	181900	482694690	18810	18810	18810	18810	0
119	20241015	181800	482694690	18810	18810	18810	18810	0
120	20241015	181700	482694690	18810	18810	18810	18810	0
121	20241015	181600	482694690	18810	18810	18810	18810	0
122	20241015	181500	482694690	18810	18810	18810	18810	251
123	20241015	181400	482694690	18810	18810	18810	18810	0
124	20241015	181300	482694690	18810	18810	18810	18810	0
125	20241015	181200	482694690	18810	18810	18810	18810	0
126	20241015	181100	482694690	18810	18810	18810	18810	0
127	20241015	181000	482694690	18810	18810	18810	18810	0
128	20241015	180900	482694690	18810	18810	18810	18810	0
129	20241015	180800	482694690	18810	18810	18810	18810	0
130	20241015	180700	482694690	18810	18810	18810	18810	0
131	20241015	180600	482694690	18810	18810	18810	18810	0
132	20241015	180500	482694690	18810	18810	18810	18810	0
133	20241015	180400	482694690	18810	18810	18810	18810	0
134	20241015	180300	482694690	18810	18810	18810	18810	0
135	20241015	180200	482694690	18810	18810	18810	18810	0
136	20241015	180100	482694690	18810	18810	18810	18810	0
137	20241015	180000	482694690	18810	18810	18810	18810	0
138	20241015	175900	482694690	18810	18810	18810	18810	0
139	20241015	175800	482694690	18810	18810	18810	18810	0
140	20241015	175700	482694690	18810	18810	18810	18810	0
141	20241015	175600	482694690	18810	18810	18810	18810	0
142	20241015	175500	482694690	18810	18810	18810	18810	0
143	20241015	175400	482694690	18810	18810	18810	18810	0
144	20241015	175300	482694690	18810	18810	18810	18810	0
145	20241015	175200	482694690	18810	18810	18810	18810	0
146	20241015	175100	482694690	18810	18810	18810	18810	0
147	20241015	175000	482694690	18810	18810	18810	18810	0
148	20241015	174900	482694690	18810	18810	18810	18810	0
149	20241015	174800	482694690	18810	18810	18810	18810	0
150	20241015	174700	482694690	18810	18810	18810	18810	0
151	20241015	174600	482694690	18810	18810	18810	18810	0
152	20241015	174500	482694690	18810	18810	18810	18810	251
153	20241015	174400	482694690	18810	18810	18810	18810	0
154	20241015	174300	482694690	18810	18810	18810	18810	0
155	20241015	174200	482694690	18810	18810	18810	18810	0
156	20241015	174100	482694690	18810	18810	18810	18810	0
157	20241015	174000	482694690	18810	18810	18810	18810	0
158	20241015	173900	482694690	18810	18810	18810	18810	0
159	20241015	173800	482694690	18810	18810	18810	18810	0
160	20241015	173700	482694690	18810	18810	18810	18810	0
161	20241015	173600	482694690	18810	18810	18810	18810	0
162	20241015	173500	482694690	18810	18810	18810	18810	0
163	20241015	173400	482694690	18810	18810	18810	18810	0
164	20241015	173300	482694690	18810	18810	18810	18810	0
165	20241015	173200	482694690	18810	18810	18810	18810	0
166	20241015	173100	482694690	18810	18810	18810	18810	0
167	20241015	173000	482694690	18810	18810	18810	18810	0
168	20241015	172900	482694690	18810	18810	18810	18810	0
169	20241015	172800	482694690	18810	18810	18810	18810	0
170	20241015	172700	482694690	18810	18810	18810	18810	0
171	20241015	172600	482694690	18810	18810	18810	18810	0
172	20241015	172500	482694690	18810	18810	18810	18810	0
173	20241015	172400	482694690	18810	18810	18810	18810	0
174	20241015	172300	482694690	18810	18810	18810	18810	0
175	20241015	172200	482694690	18810	18810	18810	18810	0
176	20241015	172100	482694690	18810	18810	18810	18810	0
177	20241015	172000	482694690	18810	18810	18810	18810	0
178	20241015	171900	482694690	18810	18810	18810	18810	0
179	20241015	171800	482694690	18810	18810	18810	18810	0
180	20241015	171700	482694690	18810	18810	18810	18810	0
181	20241015	171600	482694690	18810	18810	18810	18810	0
182	20241015	171500	482694690	18810	18810	18810	18810	251
183	20241015	171400	482694690	18810	18810	18810	18810	0
184	20241015	171300	482694690	18810	18810	18810	18810	0
185	20241015	171200	482694690	18810	18810	18810	18810	0
186	20241015	171100	482694690	18810	18810	18810	18810	0
187	20241015	171000	482694690	18810	18810	18810	18810	0
188	20241015	170900	482694690	18810	18810	18810	18810	0
189	20241015	170800	482694690	18810	18810	18810	18810	0
190	20241015	170700	482694690	18810	18810	18810	18810	0
191	20241015	170600	482694690	18810	18810	18810	18810	0
192	20241015	170500	482694690	18810	18810	18810	18810	0
193	20241015	170400	482694690	18810	18810	18810	18810	0
194	20241015	170300	482694690	18810	18810	18810	18810	0
195	20241015	170200	482694690	18810	18810	18810	18810	0
196	20241015	170100	482694690	18810	18810	18810	18810	0
197	20241015	170000	482694690	18810	18810	18810	18810	0
198	20241015	165900	482694690	18810	18810	18810	18810	0
199	20241015	165800	482694690	18810	18810	18810	18810	0
200	20241015	165700	482694690	18810	18810	18810	18810	0
201	20241015	165600	482694690	18810	18810	18810	18810	0
202	20241015	165500	482694690	18810	18810	18810	18810	0
203	20241015	165400	482694690	18810	18810	18810	18810	0
204	20241015	165300	482694690	18810	18810	18810	18810	0
205	20241015	165200	482694690	18810	18810	18810	18810	0
206	20241015	165100	482694690	18810	18810	18810	18810	0
207	20241015	165000	482694690	18810	18810	18810	18810	0
208	20241015	164900	482694690	18810	18810	18810	18810	0
209	20241015	164800	482694690	18810	18810	18810	18810	0
210	20241015	164700	482694690	18810	18810	18810	18810	0
211	20241015	164600	482694690	18810	18810	18810	18810	0
212	20241015	164500	482694690	18810	18810	18810	18810	251
213	20241015	164400	482694690	18810	18810	18810	18810	0
214	20241015	164300	482694690	18810	18810	18810	18810	0
215	20241015	164200	482694690	18810	18810	18810	18810	0
216	20241015	164100	482694690	18810	18810	18810	18810	0
217	20241015	164000	482694690	18810	18810	18810	18810	0
218	20241015	163900	482694690	18810	18810	18810	18810	0
219	20241015	163800	482694690	18810	18810	18810	18810	0
220	20241015	163700	482694690	18810	18810	18810	18810	0
221	20241015	163600	482694690	18810	18810	18810	18810	0
222	20241015	163500	482694690	18810	18810	18810	18810	0
223	20241015	163400	482694690	18810	18810	18810	18810	0
224	20241015	163300	482694690	18810	18810	18810	18810	0
225	20241015	163200	482694690	18810	18810	18810	18810	0
226	20241015	163100	482694690	18810	18810	18810	18810	0
227	20241015	163000	482694690	18810	18810	18810	18810	0
228	20241015	162900	482694690	18810	18810	18810	18810	0
229	20241015	162800	482694690	18810	18810	18810	18810	0
230	20241015	162700	482694690	18810	18810	18810	18810	0
231	20241015	162600	482694690	18810	18810	18810	18810	0
232	20241015	162500	482694690	18810	18810	18810	18810	0
233	20241015	162400	482694690	18810	18810	18810	18810	0
234	20241015	162300	482694690	18810	18810	18810	18810	0
235	20241015	162200	482694690	18810	18810	18810	18810	0
236	20241015	162100	482694690	18810	18810	18810	18810	0
237	20241015	162000	482694690	18810	18810	18810	18810	0
238	20241015	161900	482694690	18810	18810	18810	18810	0
239	20241015	161800	482694690	18810	18810	18810	18810	0
240	20241015	161700	482694690	18810	18810	18810	18810	0
241	20241015	161600	482694690	18810	18810	18810	18810	0
242	20241015	161500	482694690	18810	18810	18810	18810	251
243	20241015	161400	482694690	18810	18810	18810	18810	0
244	20241015	161300	482694690	18810	18810	18810	18810	0
245	20241015	161200	482694690	18810	18810	18810	18810	0
246	20241015	161100	482694690	18810	18810	18810	18810	0
247	20241015	161000	482694690	18810	18810	18810	18810	0
248	20241015	160900	482694690	18810	18810	18810	18810	0
249	20241015	160800	482694690	18810	18810	18810	18810	0
250	20241015	160700	482694690	18810	18810	18810	18810	0
251	20241015	160600	482694690	18810	18810	18810	18810	0
252	20241015	160500	482694690	18810	18810	18810	18810	0
253	20241015	160400	482694690	18810	18810	18810	18810	0
254	20241015	160300	482694690	18810	18810	18810	18810	0
255	20241015	160200	482694690	18810	18810	18810	18810	0
256	20241015	160100	482694690	18810	18810	18810	18810	0
257	20241015	160000	482694690	18810	18810	18810	18810	0
258	20241015	155900	482694690	18810	18810	18810	18810	0
259	20241015	155800	482694690	18810	18810	18810	18810	0
260	20241015	155700	482694690	18810	18810	18810	18810	0
261	20241015	155600	482694690	18810	18810	18810	18810	0
262	20241015	155500	482694690	18810	18810	18810	18810	0
263	20241015	155400	482694690	18810	18810	18810	18810	0
264	20241015	155300	482694690	18810	18810	18810	18810	0
265	20241015	155200	482694690	18810	18810	18810	18810	0
266	20241015	155100	482694690	18810	18810	18810	18810	0
267	20241015	155000	482694690	18810	18810	18810	18810	0
268	20241015	154900	482694690	18810	18810	18810	18810	0
269	20241015	154800	482694690	18810	18810	18810	18810	0
270	20241015	154700	482694690	18810	18810	18810	18810	0
271	20241015	154600	482694690	18810	18810	18810	18810	0
272	20241015	154500	482694690	18810	18810	18810	18810	251
273	20241015	154400	482694690	18810	18810	18810	18810	0
274	20241015	154300	482694690	18810	18810	18810	18810	0
275	20241015	154200	482694690	18810	18810	18810	18810	0
276	20241015	154100	482694690	18810	18810	18810	18810	0
277	20241015	154000	482694690	18810	18810	18810	18810	0
278	20241015	153900	482694690	18810	18810	18810	18810	0
279	20241015	153800	482694690	18810	18810	18810	18810	0
280	20241015	153700	482694690	18810	18810	18810	18810	0
281	20241015	153600	482694690	18810	18810	18810	18810	0
282	20241015	153500	482694690	18810	18810	18810	18810	0
283	20241015	153400	482694690	18810	18810	18810	18810	0
284	20241015	153300	482694690	18810	18810	18810	18810	0
285	20241015	153200	482694690	18810	18810	18810	18810	0
286	20241015	153100	482694690	18810	18810	18810	18810	0
287	20241015	153000	482694690	18810	18810	18810	18810	251
288	20241015	152900	477973380	18850	18850	18850	18850	0
289	20241015	152800	477973380	18850	18850	18850	18850	0
290	20241015	152700	477973380	18850	18850	18850	18850	0
291	20241015	152600	477973380	18850	18850	18850	18850	0
292	20241015	152500	477973380	18850	18850	18850	18850	0
293	20241015	152400	477973380	18850	18850	18850	18850	0
294	20241015	152300	477973380	18850	18850	18850	18850	0
295	20241015	152200	477973380	18850	18850	18850	18850	0
296	20241015	152100	477973380	18850	18850	18850	18850	0
297	20241015	152000	477973380	18850	18850	18850	18850	0
298	20241015	151900	477973380	18850	18850	18850	18850	0
299	20241015	151800	477973380	18850	18850	18850	18830	14
300	20241015	151700	477709520	18830	18850	18850	18830	26
301	20241015	151600	477219530	18840	18840	18840	18840	1
302	20241015	151500	477200690	18850	18850	18850	18850	0
303	20241015	151400	477200690	18850	18850	18850	18850	0
304	20241015	151300	477200690	18850	18850	18850	18850	0
305	20241015	151200	477200690	18850	18850	18850	18850	1
306	20241015	151100	477181840	18820	18820	18820	18820	0
307	20241015	151000	477181840	18820	18830	18830	18820	2
308	20241015	150900	477144190	18820	18820	18820	18820	20
309	20241015	150800	476767790	18810	18810	18810	18800	375
310	20241015	150700	469715570	18810	18730	18810	18720	46
311	20241015	150600	468853450	18710	18720	18720	18710	500
312	20241015	150500	459495710	18730	18750	18750	18730	163
313	20241015	150400	456441720	18800	18800	18800	18800	12
314	20241015	150300	456216120	18800	18800	18800	18800	10
315	20241015	150200	456028120	18800	18800	18800	18800	20
316	20241015	150100	455652120	18800	18800	18800	18720	48
317	20241015	150000	454752520	18800	18800	18800	18800	0
318	20241015	145900	454752520	18800	18800	18800	18800	5
319	20241015	145800	454658520	18710	18710	18710	18710	0
320	20241015	145700	454658520	18710	18730	18730	18710	200
321	20241015	145600	450913820	18820	18820	18820	18820	0
322	20241015	145500	450913820	18820	18810	18820	18730	42
323	20241015	145400	450126800	18810	18760	18810	18760	3
324	20241015	145300	450070420	18810	18810	18810	18810	1
325	20241015	145200	450051610	18810	18770	18810	18770	9
326	20241015	145100	449882480	18810	18800	18810	18800	100
327	20241015	145000	448002450	18800	18770	18800	18770	2
328	20241015	144900	447964880	18800	18730	18800	18720	38
329	20241015	144800	447253300	18800	18800	18800	18800	3
330	20241015	144700	447196900	18800	18800	18800	18800	0
331	20241015	144600	447196900	18800	18800	18800	18800	1
332	20241015	144500	447178100	18720	18720	18720	18720	0
333	20241015	144400	447178100	18720	18720	18720	18720	0
334	20241015	144300	447178100	18720	18720	18720	18720	65
335	20241015	144200	445961300	18720	18720	18720	18720	0
336	20241015	144100	445961300	18720	18720	18720	18720	0
337	20241015	144000	445961300	18720	18720	18720	18720	61
338	20241015	143900	444819380	18700	18700	18700	18700	4
339	20241015	143800	444744580	18720	18720	18720	18720	362
340	20241015	143700	437967940	18720	18710	18720	18700	173
341	20241015	143600	434732540	18700	18700	18700	18700	0
342	20241015	143500	434732540	18700	18800	18800	18700	11
343	20241015	143400	434525840	18800	18760	18800	18760	15
344	20241015	143300	434244240	18760	18760	18760	18760	2
345	20241015	143200	434206720	18760	18690	18760	18680	90
346	20241015	143100	432524950	18760	18700	18760	18700	67
347	20241015	143000	431271030	18700	18700	18700	18700	2
348	20241015	142900	431233630	18700	18700	18700	18700	57
349	20241015	142800	430167730	18760	18770	18790	18760	382
350	20241015	142700	422992850	18790	18710	18790	18700	117
351	20241015	142600	420804750	18800	18740	18800	18740	30
352	20241015	142500	420242430	18700	18710	18710	18700	35
353	20241015	142400	419587920	18710	18670	18710	18670	33
354	20241015	142300	418970870	18670	18670	18670	18670	76
355	20241015	142200	417551950	18670	18670	18670	18670	50
356	20241015	142100	416618450	18670	18700	18700	18670	479
357	20241015	142000	407668800	18690	18740	18740	18690	703
358	20241015	141900	394516880	18730	18770	18770	18730	611
359	20241015	141800	383065730	18800	18800	18800	18800	0
360	20241015	141700	383065730	18800	18800	18800	18800	12
361	20241015	141600	382840130	18800	18800	18800	18800	1
362	20241015	141500	382821330	18800	18800	18800	18800	1
363	20241015	141400	382802530	18750	18750	18750	18750	0
364	20241015	141300	382802530	18750	18760	18760	18750	175
365	20241015	141200	379521270	18750	18750	18750	18750	0
366	20241015	141100	379521270	18750	18750	18750	18750	0
367	20241015	141000	379521270	18750	18750	18750	18750	0
368	20241015	140900	379521270	18750	18770	18770	18750	565
369	20241015	140800	368926420	18770	18770	18770	18770	2
370	20241015	140700	368888880	18770	18770	18770	18770	36
371	20241015	140600	368213160	18750	18750	18750	18750	0
372	20241015	140500	368213160	18750	18750	18750	18750	0
373	20241015	140400	368213160	18750	18800	18800	18750	137
374	20241015	140300	365641860	18800	18800	18800	18800	0
375	20241015	140200	365641860	18800	18800	18800	18800	9
376	20241015	140100	365472660	18750	18750	18750	18750	56
377	20241015	140000	364422660	18750	18750	18750	18750	28
378	20241015	135900	363897660	18740	18760	18760	18740	762
379	20241015	135800	349607920	18770	18780	18780	18770	485
380	20241015	135700	340502570	18800	18800	18800	18800	194
381	20241015	135600	336855370	18800	18800	18800	18800	10
382	20241015	135500	336667370	18780	18790	18790	18780	147
383	20241015	135400	333906500	18800	18800	18800	18800	114
384	20241015	135300	331763300	18820	18820	18820	18820	0
385	20241015	135200	331763300	18820	18820	18820	18820	0
386	20241015	135100	331763300	18820	18820	18820	18820	0
387	20241015	135000	331763300	18820	18820	18820	18820	3
388	20241015	134900	331706840	18800	18800	18800	18800	36
389	20241015	134800	331030040	18800	18800	18800	18800	0
390	20241015	134700	331030040	18800	18800	18800	18800	0
391	20241015	134600	331030040	18800	18800	18800	18800	0
392	20241015	134500	331030040	18800	18800	18800	18800	0
393	20241015	134400	331030040	18800	18800	18800	18800	10
394	20241015	134300	330842040	18800	18840	18840	18800	232
395	20241015	134200	326480360	18840	18840	18840	18840	0
396	20241015	134100	326480360	18840	18840	18840	18840	1
397	20241015	134000	326461520	18840	18840	18840	18840	1
398	20241015	133900	326442680	18840	18840	18840	18840	0
399	20241015	133800	326442680	18840	18840	18840	18840	1
400	20241015	133700	326423840	18770	18820	18820	18770	258
401	20241015	133600	321573680	18800	18800	18800	18800	0
402	20241015	133500	321573680	18800	18800	18800	18800	5
403	20241015	133400	321479680	18800	18800	18800	18800	0
404	20241015	133300	321479680	18800	18800	18800	18800	82
405	20241015	133200	319938080	18800	18800	18800	18800	0
406	20241015	133100	319938080	18800	18800	18800	18800	36
407	20241015	133000	319261280	18870	18870	18870	18870	0
408	20241015	132900	319261280	18870	18870	18870	18870	0
409	20241015	132800	319261280	18870	18870	18870	18870	0
410	20241015	132700	319261280	18870	18870	18870	18870	5
411	20241015	132600	319166930	18870	18870	18870	18870	6
412	20241015	132500	319053710	18800	18810	18810	18800	36
413	20241015	132400	318376730	18820	18830	18830	18820	150
414	20241015	132300	315553220	18870	18870	18870	18870	1
415	20241015	132200	315534350	18850	18850	18850	18850	99
416	20241015	132100	313668200	18850	18820	18850	18820	3
417	20241015	132000	313611710	18830	18830	18830	18830	1
418	20241015	131900	313592880	18810	18810	18810	18810	53
419	20241015	131800	312595950	18830	18830	18830	18830	1
420	20241015	131700	312577120	18880	18880	18880	18880	0
421	20241015	131600	312577120	18880	18880	18880	18880	1
422	20241015	131500	312558240	18770	18800	18800	18770	1546
423	20241015	131400	283510630	18800	18800	18800	18800	0
424	20241015	131300	283510630	18800	18800	18800	18800	36
425	20241015	131200	282833830	18880	18880	18880	18880	5
426	20241015	131100	282739430	18880	18880	18880	18880	1
427	20241015	131000	282720550	18800	18800	18800	18800	0
428	20241015	130900	282720550	18800	18800	18800	18800	1
429	20241015	130800	282701750	18800	18800	18800	18800	0
430	20241015	130700	282701750	18800	18810	18810	18800	36
431	20241015	130600	282024800	18880	18880	18880	18880	1
432	20241015	130500	282005920	18800	18800	18800	18800	0
433	20241015	130400	282005920	18800	18800	18800	18800	0
434	20241015	130300	282005920	18800	18800	18800	18800	0
435	20241015	130200	282005920	18800	18800	18800	18800	0
436	20241015	130100	282005920	18800	18810	18810	18800	36
437	20241015	130000	281328770	18810	18810	18810	18810	0
438	20241015	125900	281328770	18810	18810	18810	18810	0
439	20241015	125800	281328770	18810	18810	18810	18810	0
440	20241015	125700	281328770	18810	18810	18810	18810	9
441	20241015	125600	281159480	18800	18800	18800	18800	0
442	20241015	125500	281159480	18800	18800	18800	18800	41
443	20241015	125400	280388680	18800	18800	18800	18800	0
444	20241015	125300	280388680	18800	18800	18800	18800	10
445	20241015	125200	280200680	18800	18800	18800	18800	50
446	20241015	125100	279260680	18800	18800	18800	18800	0
447	20241015	125000	279260680	18800	18800	18800	18800	250
448	20241015	124900	274560680	18810	18810	18810	18800	45
449	20241015	124800	273714600	18810	18810	18810	18810	0
450	20241015	124700	273714600	18810	18800	18810	18800	52
451	20241015	124600	272736680	18810	18810	18810	18810	7
452	20241015	124500	272605010	18810	18810	18810	18810	0
453	20241015	124400	272605010	18810	18810	18810	18810	0
454	20241015	124300	272605010	18810	18810	18810	18800	53
455	20241015	124200	271608450	18810	18810	18810	18810	0
456	20241015	124100	271608450	18810	18810	18810	18810	12
457	20241015	124000	271382730	18800	18800	18800	18800	0
458	20241015	123900	271382730	18800	18800	18800	18800	15
459	20241015	123800	271100730	18800	18800	18800	18800	0
460	20241015	123700	271100730	18800	18840	18890	18800	339
461	20241015	123600	264725960	18840	18840	18840	18840	1
462	20241015	123500	264707120	18890	18890	18890	18890	1
463	20241015	123400	264688230	18800	18800	18800	18800	0
464	20241015	123300	264688230	18800	18800	18800	18800	68
465	20241015	123200	263409830	18800	18800	18800	18800	131
466	20241015	123100	260947030	18800	18790	18800	18790	137
467	20241015	123000	258371800	18790	18840	18840	18790	557
468	20241015	122900	247893510	18840	18840	18840	18840	0
469	20241015	122800	247893510	18840	18840	18840	18840	0
470	20241015	122700	247893510	18840	18840	18840	18840	0
471	20241015	122600	247893510	18840	18840	18840	18840	35
472	20241015	122500	247234110	18840	18840	18840	18840	38
473	20241015	122400	246518190	18850	18850	18850	18850	10
474	20241015	122300	246329690	18850	18850	18850	18850	0
475	20241015	122200	246329690	18850	18850	18850	18850	150
476	20241015	122100	243502190	18850	18850	18850	18850	41
477	20241015	122000	242729340	18860	18870	18870	18850	112
478	20241015	121900	240617380	18870	18870	18870	18870	37
479	20241015	121800	239919190	18870	18870	18870	18870	0
480	20241015	121700	239919190	18870	18870	18870	18870	0
481	20241015	121600	239919190	18870	18870	18870	18870	143
482	20241015	121500	237220780	18870	18870	18870	18870	0
483	20241015	121400	237220780	18870	18870	18870	18870	11
484	20241015	121300	237013210	18870	18870	18870	18870	37
485	20241015	121200	236315020	18870	18870	18870	18870	0
486	20241015	121100	236315020	18870	18870	18870	18870	0
487	20241015	121000	236315020	18870	18870	18870	18870	0
488	20241015	120900	236315020	18870	18870	18870	18870	0
489	20241015	120800	236315020	18870	18870	18870	18870	0
490	20241015	120700	236315020	18870	18890	18890	18870	37
491	20241015	120600	235616810	18880	18880	18880	18880	0
492	20241015	120500	235616810	18880	18880	18880	18880	58
493	20241015	120400	234521770	18880	18880	18880	18880	0
494	20241015	120300	234521770	18880	18880	18880	18880	0
495	20241015	120200	234521770	18880	18880	18880	18880	0
496	20241015	120100	234521770	18880	18880	18880	18880	37
497	20241015	120000	233823210	18920	18910	18920	18910	15
498	20241015	115900	233539460	18890	18890	18890	18880	102
499	20241015	115800	231613540	18900	18900	18900	18900	0
500	20241015	115700	231613540	18900	18900	18900	18900	0
501	20241015	115600	231613540	18900	18900	18900	18900	0
502	20241015	115500	231613540	18900	18910	18910	18900	71
503	20241015	115400	230271630	18900	18900	18900	18900	0
504	20241015	115300	230271630	18900	18900	18900	18900	0
505	20241015	115200	230271630	18900	18900	18900	18900	0
506	20241015	115100	230271630	18900	18900	18900	18900	0
507	20241015	115000	230271630	18900	18900	18900	18900	0
508	20241015	114900	230271630	18900	18900	18900	18900	38
509	20241015	114800	229553430	18900	18900	18900	18900	0
510	20241015	114700	229553430	18900	18900	18900	18900	0
511	20241015	114600	229553430	18900	18900	18900	18900	0
512	20241015	114500	229553430	18900	18900	18900	18900	0
513	20241015	114400	229553430	18900	18900	18900	18900	0
514	20241015	114300	229553430	18900	18930	18950	18900	148
515	20241015	114200	226752410	18930	18930	18930	18930	1
516	20241015	114100	226733480	18920	18920	18920	18920	45
517	20241015	114000	225882080	18920	18920	18920	18920	50
518	20241015	113900	224936080	18920	18920	18920	18920	20
519	20241015	113800	224557680	18880	18880	18880	18880	1
520	20241015	113700	224538800	18870	18870	18870	18870	38
521	20241015	113600	223821740	18870	18870	18870	18870	0
522	20241015	113500	223821740	18870	18870	18870	18870	5
523	20241015	113400	223727390	18920	18920	18920	18920	6
524	20241015	113300	223613870	18870	18870	18870	18870	100
525	20241015	113200	221726870	18870	18870	18870	18870	12
526	20241015	113100	221500430	18870	18870	18870	18870	37
527	20241015	113000	220802240	18920	18920	18920	18920	50
528	20241015	112900	219856240	18920	18920	18920	18920	17
529	20241015	112800	219534600	18850	18850	18850	18850	0
530	20241015	112700	219534600	18850	18850	18850	18850	0
531	20241015	112600	219534600	18850	18850	18850	18850	0
532	20241015	112500	219534600	18850	18850	18850	18850	47
533	20241015	112400	218648650	18840	18840	18840	18840	0
534	20241015	112300	218648650	18840	18840	18840	18840	0
535	20241015	112200	218648650	18840	18840	18840	18840	3
536	20241015	112100	218592130	18920	18920	18920	18920	7
537	20241015	112000	218459690	18920	18920	18920	18920	1
538	20241015	111900	218440770	18810	18860	18860	18810	205
539	20241015	111800	214582820	18860	18860	18860	18860	15
540	20241015	111700	214299920	18860	18860	18860	18860	2
541	20241015	111600	214262200	18860	18910	18910	18860	61
542	20241015	111500	213108740	18860	18860	18860	18860	0
543	20241015	111400	213108740	18860	18900	18900	18860	35
544	20241015	111300	212447440	18800	18810	18810	18800	37
545	20241015	111200	211751680	18810	18810	18810	18810	0
546	20241015	111100	211751680	18810	18830	18830	18810	84
547	20241015	111000	210171450	18910	18910	18910	18910	1
548	20241015	110900	210152540	18910	18910	18910	18910	0
549	20241015	110800	210152540	18910	18840	18910	18840	11
550	20241015	110700	209944600	18910	18820	18910	18820	38
551	20241015	110600	209229350	18820	18830	18830	18820	11
552	20241015	110500	209022230	18820	18850	18850	18820	133
553	20241015	110400	206517640	18910	18910	18910	18910	1
554	20241015	110300	206498730	18910	18910	18910	18910	20
555	20241015	110200	206120530	18820	18820	18820	18820	0
556	20241015	110100	206120530	18820	18820	18820	18820	37
557	20241015	110000	205424190	18910	18910	18910	18910	1
558	20241015	105900	205405280	18820	18820	18820	18820	0
559	20241015	105800	205405280	18820	18820	18820	18820	0
560	20241015	105700	205405280	18820	18910	18910	18820	2
561	20241015	105600	205367550	18810	18810	18810	18810	0
562	20241015	105500	205367550	18810	18810	18810	18810	41
563	20241015	105400	204596340	18910	18910	18910	18910	0
564	20241015	105300	204596340	18910	18910	18910	18910	1
565	20241015	105200	204577430	18800	18800	18800	18800	0
566	20241015	105100	204577430	18800	18800	18800	18800	0
567	20241015	105000	204577430	18800	18800	18800	18800	0
568	20241015	104900	204577430	18800	18800	18800	18800	37
569	20241015	104800	203881830	18900	18900	18900	18900	0
570	20241015	104700	203881830	18900	18900	18900	18900	0
571	20241015	104600	203881830	18900	18900	18900	18900	0
572	20241015	104500	203881830	18900	18900	18900	18900	100
573	20241015	104400	201991830	18900	18890	18900	18890	50
574	20241015	104300	201046840	18790	18800	18800	18790	37
575	20241015	104200	200351580	18900	18900	18900	18900	0
576	20241015	104100	200351580	18900	18900	18900	18900	0
577	20241015	104000	200351580	18900	18900	18900	18900	0
578	20241015	103900	200351580	18900	18890	18900	18890	12
579	20241015	103800	200124890	18890	18890	18890	18890	0
580	20241015	103700	200124890	18890	18790	18890	18790	38
581	20241015	103600	199410770	18900	18900	18900	18900	0
582	20241015	103500	199410770	18900	18890	18900	18890	21
583	20241015	103400	199014070	18890	18880	18900	18880	17
584	20241015	103300	198692940	18780	18800	18800	18780	394
585	20241015	103200	191292210	18880	18880	18880	18880	11
586	20241015	103100	191084530	18880	18790	18880	18790	48
587	20241015	103000	190181710	18860	18860	18860	18860	0
588	20241015	102900	190181710	18860	18860	18860	18860	3
589	20241015	102800	190125130	18860	18860	18860	18790	171
590	20241015	102700	186905040	18860	18860	18860	18860	1
591	20241015	102600	186886180	18790	18790	18790	18790	41
592	20241015	102500	186115790	18780	18780	18780	18780	47
593	20241015	102400	185233130	18790	18810	18810	18790	155
594	20241015	102300	182319140	18880	18880	18880	18880	10
595	20241015	102200	182130340	18890	18890	18890	18890	0
596	20241015	102100	182130340	18890	18800	18890	18800	3
597	20241015	102000	182073760	18890	18890	18890	18890	0
598	20241015	101900	182073760	18890	18810	18890	18800	113
599	20241015	101800	179949190	18810	18900	18900	18810	639
600	20241015	101700	167928130	18820	18900	18900	18820	134
601	20241015	101600	165405740	18840	18840	18840	18840	10
602	20241015	101500	165217340	18840	18840	18840	18840	1
603	20241015	101400	165198500	18840	18840	18840	18840	1
604	20241015	101300	165179660	18840	18820	18840	18820	40
605	20241015	101200	164426840	18830	18830	18830	18830	5
606	20241015	101100	164332690	18850	18850	18850	18850	0
607	20241015	101000	164332690	18850	18840	18850	18840	201
608	20241015	100900	160545840	18850	18850	18850	18850	1
609	20241015	100800	160526990	18810	18830	18830	18810	108
610	20241015	100700	158494790	18850	18920	18920	18850	53
611	20241015	100600	157495670	18920	18920	18920	18920	2
612	20241015	100500	157457830	18920	18920	18920	18840	112
613	20241015	100400	155345890	18860	18920	18920	18860	12
614	20241015	100300	155119210	18920	18890	18920	18890	2
615	20241015	100200	155081400	18870	18870	18870	18870	1
616	20241015	100100	155062530	18850	18920	18920	18850	134
617	20241015	100000	152534480	18920	18920	18920	18920	4
618	20241015	095900	152458800	18850	18850	18850	18850	0
619	20241015	095800	152458800	18850	18850	18850	18850	20
620	20241015	095700	152081800	18850	18850	18850	18850	0
621	20241015	095600	152081800	18850	18850	18850	18850	0
622	20241015	095500	152081800	18850	18860	18860	18850	520
623	20241015	095400	142274740	18870	18870	18870	18870	1
624	20241015	095300	142255870	18930	18920	18930	18920	2
625	20241015	095200	142218020	18920	18920	18920	18920	13
626	20241015	095100	141972060	18920	18920	18920	18920	10
627	20241015	095000	141782860	18930	18870	18930	18820	14
628	20241015	094900	141519070	18870	18820	18870	18820	159
629	20241015	094800	138525890	18820	18820	18820	18790	115
630	20241015	094700	136361900	18790	18820	18820	18790	165
631	20241015	094600	133259210	18810	18850	18850	18810	493
632	20241015	094500	123970480	18950	18870	18950	18860	154
633	20241015	094400	121065560	18870	18900	18900	18870	22
634	20241015	094300	120650370	18970	18910	18970	18910	269
635	20241015	094200	115550090	18960	18970	18970	18910	9
636	20241015	094100	115379450	18970	18920	18970	18920	406
637	20241015	094000	107697830	18890	18870	18890	18870	88
638	20241015	093900	106036170	18860	18860	18860	18860	463
639	20241015	093800	97303990	18860	18870	18870	18860	98
640	20241015	093700	95455660	18870	18890	18890	18870	85
641	20241015	093600	93851080	18890	18970	18970	18890	85
642	20241015	093500	92245350	18900	18910	18920	18900	345
643	20241015	093400	85723150	18910	18940	18990	18910	181
644	20241015	093300	82299260	18950	19030	19030	18950	115
645	20241015	093200	80119920	18950	19030	19030	18950	2
646	20241015	093100	80081940	18940	18930	19040	18930	23
647	20241015	093000	79646340	18940	18940	18940	18920	144
648	20241015	092900	76919140	19060	18950	19060	18950	247
649	20241015	092800	72237390	18950	18950	18950	18950	105
650	20241015	092700	70247640	18950	19000	19000	18950	58
651	20241015	092600	69148190	19070	19070	19070	19070	27
652	20241015	092500	68633300	19070	18950	19070	18950	34
653	20241015	092400	67987680	18950	18990	19000	18950	23
654	20241015	092300	67551350	19000	19000	19000	18890	73
655	20241015	092200	66170430	19000	19050	19050	18850	471
656	20241015	092100	57234220	19070	19100	19100	19070	59
657	20241015	092000	56107650	19100	19110	19110	19070	96
658	20241015	091900	54274300	19150	19150	19150	19150	76
659	20241015	091800	52818900	19200	19150	19200	19150	49
660	20241015	091700	51880500	19150	19150	19150	19150	245
661	20241015	091600	47188750	19160	19200	19200	19160	105
662	20241015	091500	45175100	19200	19230	19230	19200	15
663	20241015	091400	44886710	19250	19230	19270	19230	10
664	20241015	091300	44694110	19230	19260	19260	19230	79
665	20241015	091200	43173990	19260	19330	19330	19260	331
666	20241015	091100	36791380	19320	19320	19330	19320	402
667	20241015	091000	29020900	19330	19220	19330	19220	587
668	20241015	090900	17717060	19200	19230	19230	19200	68
669	20241015	090800	16411140	19240	19230	19240	19230	63
670	20241015	090700	15199040	19240	19240	19240	19240	104
671	20241015	090600	13198080	19190	19190	19190	19190	65
672	20241015	090500	11950730	19170	19190	19190	19170	41
673	20241015	090400	11163960	19170	19130	19170	19130	234
674	20241015	090300	6681400	19100	19150	19150	19100	41
675	20241015	090200	5898130	19110	19110	19110	19110	80
676	20241015	090100	4369330	18980	18980	18980	18980	0
677	20241015	090000	4369330	18980	18910	18980	18910	231