KissMeData/263720/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205700	464526060	18030	18030	18030	18030	2505
3	20241016	205600	464526060	18030	18030	18030	18030	0
4	20241016	205500	464526060	18030	18030	18030	18030	0
5	20241016	205400	464526060	18030	18030	18030	18030	0
6	20241016	205300	464526060	18030	18030	18030	18030	0
7	20241016	205200	464526060	18030	18030	18030	18030	0
8	20241016	205100	464526060	18030	18030	18030	18030	0
9	20241016	205000	464526060	18030	18030	18030	18030	0
10	20241016	204900	464526060	18030	18030	18030	18030	0
11	20241016	204800	464526060	18030	18030	18030	18030	0
12	20241016	204700	464526060	18030	18030	18030	18030	0
13	20241016	204600	464526060	18030	18030	18030	18030	0
14	20241016	204500	464526060	18030	18030	18030	18030	0
15	20241016	204400	464526060	18030	18030	18030	18030	0
16	20241016	204300	464526060	18030	18030	18030	18030	0
17	20241016	204200	464526060	18030	18030	18030	18030	0
18	20241016	204100	464526060	18030	18030	18030	18030	0
19	20241016	204000	464526060	18030	18030	18030	18030	0
20	20241016	203900	464526060	18030	18030	18030	18030	0
21	20241016	203800	464526060	18030	18030	18030	18030	0
22	20241016	203700	464526060	18030	18030	18030	18030	0
23	20241016	203600	464526060	18030	18030	18030	18030	0
24	20241016	203500	464526060	18030	18030	18030	18030	0
25	20241016	203400	464526060	18030	18030	18030	18030	0
26	20241016	203300	464526060	18030	18030	18030	18030	0
27	20241016	203200	464526060	18030	18030	18030	18030	0
28	20241016	203100	464526060	18030	18030	18030	18030	0
29	20241016	203000	464526060	18030	18030	18030	18030	0
30	20241016	202900	464526060	18030	18030	18030	18030	0
31	20241016	202800	464526060	18030	18030	18030	18030	0
32	20241016	202700	464526060	18030	18030	18030	18030	2505
33	20241016	202600	464526060	18030	18030	18030	18030	0
34	20241016	202500	464526060	18030	18030	18030	18030	0
35	20241016	202400	464526060	18030	18030	18030	18030	0
36	20241016	202300	464526060	18030	18030	18030	18030	0
37	20241016	202200	464526060	18030	18030	18030	18030	0
38	20241016	202100	464526060	18030	18030	18030	18030	0
39	20241016	202000	464526060	18030	18030	18030	18030	0
40	20241016	201900	464526060	18030	18030	18030	18030	0
41	20241016	201800	464526060	18030	18030	18030	18030	0
42	20241016	201700	464526060	18030	18030	18030	18030	0
43	20241016	201600	464526060	18030	18030	18030	18030	0
44	20241016	201500	464526060	18030	18030	18030	18030	0
45	20241016	201400	464526060	18030	18030	18030	18030	0
46	20241016	201300	464526060	18030	18030	18030	18030	0
47	20241016	201200	464526060	18030	18030	18030	18030	0
48	20241016	201100	464526060	18030	18030	18030	18030	0
49	20241016	201000	464526060	18030	18030	18030	18030	0
50	20241016	200900	464526060	18030	18030	18030	18030	0
51	20241016	200800	464526060	18030	18030	18030	18030	0
52	20241016	200700	464526060	18030	18030	18030	18030	0
53	20241016	200600	464526060	18030	18030	18030	18030	0
54	20241016	200500	464526060	18030	18030	18030	18030	0
55	20241016	200400	464526060	18030	18030	18030	18030	0
56	20241016	200300	464526060	18030	18030	18030	18030	0
57	20241016	200200	464526060	18030	18030	18030	18030	0
58	20241016	200100	464526060	18030	18030	18030	18030	0
59	20241016	200000	464526060	18030	18030	18030	18030	0
60	20241016	195900	464526060	18030	18030	18030	18030	0
61	20241016	195800	464526060	18030	18030	18030	18030	0
62	20241016	195700	464526060	18030	18030	18030	18030	2505
63	20241016	195600	464526060	18030	18030	18030	18030	0
64	20241016	195500	464526060	18030	18030	18030	18030	0
65	20241016	195400	464526060	18030	18030	18030	18030	0
66	20241016	195300	464526060	18030	18030	18030	18030	0
67	20241016	195200	464526060	18030	18030	18030	18030	0
68	20241016	195100	464526060	18030	18030	18030	18030	0
69	20241016	195000	464526060	18030	18030	18030	18030	0
70	20241016	194900	464526060	18030	18030	18030	18030	0
71	20241016	194800	464526060	18030	18030	18030	18030	0
72	20241016	194700	464526060	18030	18030	18030	18030	0
73	20241016	194600	464526060	18030	18030	18030	18030	0
74	20241016	194500	464526060	18030	18030	18030	18030	0
75	20241016	194400	464526060	18030	18030	18030	18030	0
76	20241016	194300	464526060	18030	18030	18030	18030	0
77	20241016	194200	464526060	18030	18030	18030	18030	0
78	20241016	194100	464526060	18030	18030	18030	18030	0
79	20241016	194000	464526060	18030	18030	18030	18030	0
80	20241016	193900	464526060	18030	18030	18030	18030	0
81	20241016	193800	464526060	18030	18030	18030	18030	0
82	20241016	193700	464526060	18030	18030	18030	18030	0
83	20241016	193600	464526060	18030	18030	18030	18030	0
84	20241016	193500	464526060	18030	18030	18030	18030	0
85	20241016	193400	464526060	18030	18030	18030	18030	0
86	20241016	193300	464526060	18030	18030	18030	18030	0
87	20241016	193200	464526060	18030	18030	18030	18030	0
88	20241016	193100	464526060	18030	18030	18030	18030	0
89	20241016	193000	464526060	18030	18030	18030	18030	0
90	20241016	192900	464526060	18030	18030	18030	18030	0
91	20241016	192800	464526060	18030	18030	18030	18030	0
92	20241016	192700	464526060	18030	18030	18030	18030	2505
93	20241016	192600	464526060	18030	18030	18030	18030	0
94	20241016	192500	464526060	18030	18030	18030	18030	0
95	20241016	192400	464526060	18030	18030	18030	18030	0
96	20241016	192300	464526060	18030	18030	18030	18030	0
97	20241016	192200	464526060	18030	18030	18030	18030	0
98	20241016	192100	464526060	18030	18030	18030	18030	0
99	20241016	192000	464526060	18030	18030	18030	18030	0
100	20241016	191900	464526060	18030	18030	18030	18030	0
101	20241016	191800	464526060	18030	18030	18030	18030	0
102	20241016	191700	464526060	18030	18030	18030	18030	0
103	20241016	191600	464526060	18030	18030	18030	18030	0
104	20241016	191500	464526060	18030	18030	18030	18030	0
105	20241016	191400	464526060	18030	18030	18030	18030	0
106	20241016	191300	464526060	18030	18030	18030	18030	0
107	20241016	191200	464526060	18030	18030	18030	18030	0
108	20241016	191100	464526060	18030	18030	18030	18030	0
109	20241016	191000	464526060	18030	18030	18030	18030	0
110	20241016	190900	464526060	18030	18030	18030	18030	0
111	20241016	190800	464526060	18030	18030	18030	18030	0
112	20241016	190700	464526060	18030	18030	18030	18030	0
113	20241016	190600	464526060	18030	18030	18030	18030	0
114	20241016	190500	464526060	18030	18030	18030	18030	0
115	20241016	190400	464526060	18030	18030	18030	18030	0
116	20241016	190300	464526060	18030	18030	18030	18030	0
117	20241016	190200	464526060	18030	18030	18030	18030	0
118	20241016	190100	464526060	18030	18030	18030	18030	0
119	20241016	190000	464526060	18030	18030	18030	18030	0
120	20241016	185900	464526060	18030	18030	18030	18030	0
121	20241016	185800	464526060	18030	18030	18030	18030	0
122	20241016	185700	464526060	18030	18030	18030	18030	2505
123	20241016	185600	464526060	18030	18030	18030	18030	0
124	20241016	185500	464526060	18030	18030	18030	18030	0
125	20241016	185400	464526060	18030	18030	18030	18030	0
126	20241016	185300	464526060	18030	18030	18030	18030	0
127	20241016	185200	464526060	18030	18030	18030	18030	0
128	20241016	185100	464526060	18030	18030	18030	18030	0
129	20241016	185000	464526060	18030	18030	18030	18030	0
130	20241016	184900	464526060	18030	18030	18030	18030	0
131	20241016	184800	464526060	18030	18030	18030	18030	0
132	20241016	184700	464526060	18030	18030	18030	18030	0
133	20241016	184600	464526060	18030	18030	18030	18030	0
134	20241016	184500	464526060	18030	18030	18030	18030	0
135	20241016	184400	464526060	18030	18030	18030	18030	0
136	20241016	184300	464526060	18030	18030	18030	18030	0
137	20241016	184200	464526060	18030	18030	18030	18030	0
138	20241016	184100	464526060	18030	18030	18030	18030	0
139	20241016	184000	464526060	18030	18030	18030	18030	0
140	20241016	183900	464526060	18030	18030	18030	18030	0
141	20241016	183800	464526060	18030	18030	18030	18030	0
142	20241016	183700	464526060	18030	18030	18030	18030	0
143	20241016	183600	464526060	18030	18030	18030	18030	0
144	20241016	183500	464526060	18030	18030	18030	18030	0
145	20241016	183400	464526060	18030	18030	18030	18030	0
146	20241016	183300	464526060	18030	18030	18030	18030	0
147	20241016	183200	464526060	18030	18030	18030	18030	0
148	20241016	183100	464526060	18030	18030	18030	18030	0
149	20241016	183000	464526060	18030	18030	18030	18030	0
150	20241016	182900	464526060	18030	18030	18030	18030	0
151	20241016	182800	464526060	18030	18030	18030	18030	0
152	20241016	182700	464526060	18030	18030	18030	18030	2505
153	20241016	182600	464526060	18030	18030	18030	18030	0
154	20241016	182500	464526060	18030	18030	18030	18030	0
155	20241016	182400	464526060	18030	18030	18030	18030	0
156	20241016	182300	464526060	18030	18030	18030	18030	0
157	20241016	182200	464526060	18030	18030	18030	18030	0
158	20241016	182100	464526060	18030	18030	18030	18030	0
159	20241016	182000	464526060	18030	18030	18030	18030	0
160	20241016	181900	464526060	18030	18030	18030	18030	0
161	20241016	181800	464526060	18030	18030	18030	18030	0
162	20241016	181700	464526060	18030	18030	18030	18030	0
163	20241016	181600	464526060	18030	18030	18030	18030	0
164	20241016	181500	464526060	18030	18030	18030	18030	0
165	20241016	181400	464526060	18030	18030	18030	18030	0
166	20241016	181300	464526060	18030	18030	18030	18030	0
167	20241016	181200	464526060	18030	18030	18030	18030	0
168	20241016	181100	464526060	18030	18030	18030	18030	0
169	20241016	181000	464526060	18030	18030	18030	18030	0
170	20241016	180900	464526060	18030	18030	18030	18030	0
171	20241016	180800	464526060	18030	18030	18030	18030	0
172	20241016	180700	464526060	18030	18030	18030	18030	0
173	20241016	180600	464526060	18030	18030	18030	18030	0
174	20241016	180500	464526060	18030	18030	18030	18030	0
175	20241016	180400	464526060	18030	18030	18030	18030	0
176	20241016	180300	464526060	18030	18030	18030	18030	0
177	20241016	180200	464526060	18030	18030	18030	18030	0
178	20241016	180100	464526060	18030	18030	18030	18030	0
179	20241016	180000	464526060	18030	18030	18030	18030	0
180	20241016	175900	464526060	18030	18030	18030	18030	0
181	20241016	175800	464526060	18030	18030	18030	18030	0
182	20241016	175700	464526060	18030	18030	18030	18030	2505
183	20241016	175600	464526060	18030	18030	18030	18030	0
184	20241016	175500	464526060	18030	18030	18030	18030	0
185	20241016	175400	464526060	18030	18030	18030	18030	0
186	20241016	175300	464526060	18030	18030	18030	18030	0
187	20241016	175200	464526060	18030	18030	18030	18030	0
188	20241016	175100	464526060	18030	18030	18030	18030	0
189	20241016	175000	464526060	18030	18030	18030	18030	0
190	20241016	174900	464526060	18030	18030	18030	18030	0
191	20241016	174800	464526060	18030	18030	18030	18030	0
192	20241016	174700	464526060	18030	18030	18030	18030	0
193	20241016	174600	464526060	18030	18030	18030	18030	0
194	20241016	174500	464526060	18030	18030	18030	18030	0
195	20241016	174400	464526060	18030	18030	18030	18030	0
196	20241016	174300	464526060	18030	18030	18030	18030	0
197	20241016	174200	464526060	18030	18030	18030	18030	0
198	20241016	174100	464526060	18030	18030	18030	18030	0
199	20241016	174000	464526060	18030	18030	18030	18030	0
200	20241016	173900	464526060	18030	18030	18030	18030	0
201	20241016	173800	464526060	18030	18030	18030	18030	0
202	20241016	173700	464526060	18030	18030	18030	18030	0
203	20241016	173600	464526060	18030	18030	18030	18030	0
204	20241016	173500	464526060	18030	18030	18030	18030	0
205	20241016	173400	464526060	18030	18030	18030	18030	0
206	20241016	173300	464526060	18030	18030	18030	18030	0
207	20241016	173200	464526060	18030	18030	18030	18030	0
208	20241016	173100	464526060	18030	18030	18030	18030	0
209	20241016	173000	464526060	18030	18030	18030	18030	0
210	20241016	172900	464526060	18030	18030	18030	18030	0
211	20241016	172800	464526060	18030	18030	18030	18030	0
212	20241016	172700	464526060	18030	18030	18030	18030	2505
213	20241016	172600	464526060	18030	18030	18030	18030	0
214	20241016	172500	464526060	18030	18030	18030	18030	0
215	20241016	172400	464526060	18030	18030	18030	18030	0
216	20241016	172300	464526060	18030	18030	18030	18030	0
217	20241016	172200	464526060	18030	18030	18030	18030	0
218	20241016	172100	464526060	18030	18030	18030	18030	0
219	20241016	172000	464526060	18030	18030	18030	18030	0
220	20241016	171900	464526060	18030	18030	18030	18030	0
221	20241016	171800	464526060	18030	18030	18030	18030	0
222	20241016	171700	464526060	18030	18030	18030	18030	0
223	20241016	171600	464526060	18030	18030	18030	18030	0
224	20241016	171500	464526060	18030	18030	18030	18030	0
225	20241016	171400	464526060	18030	18030	18030	18030	0
226	20241016	171300	464526060	18030	18030	18030	18030	0
227	20241016	171200	464526060	18030	18030	18030	18030	0
228	20241016	171100	464526060	18030	18030	18030	18030	0
229	20241016	171000	464526060	18030	18030	18030	18030	0
230	20241016	170900	464526060	18030	18030	18030	18030	0
231	20241016	170800	464526060	18030	18030	18030	18030	0
232	20241016	170700	464526060	18030	18030	18030	18030	0
233	20241016	170600	464526060	18030	18030	18030	18030	0
234	20241016	170500	464526060	18030	18030	18030	18030	0
235	20241016	170400	464526060	18030	18030	18030	18030	0
236	20241016	170300	464526060	18030	18030	18030	18030	0
237	20241016	170200	464526060	18030	18030	18030	18030	0
238	20241016	170100	464526060	18030	18030	18030	18030	0
239	20241016	170000	464526060	18030	18030	18030	18030	0
240	20241016	165900	464526060	18030	18030	18030	18030	0
241	20241016	165800	464526060	18030	18030	18030	18030	0
242	20241016	165700	464526060	18030	18030	18030	18030	2505
243	20241016	165600	464526060	18030	18030	18030	18030	0
244	20241016	165500	464526060	18030	18030	18030	18030	0
245	20241016	165400	464526060	18030	18030	18030	18030	0
246	20241016	165300	464526060	18030	18030	18030	18030	0
247	20241016	165200	464526060	18030	18030	18030	18030	0
248	20241016	165100	464526060	18030	18030	18030	18030	0
249	20241016	165000	464526060	18030	18030	18030	18030	0
250	20241016	164900	464526060	18030	18030	18030	18030	0
251	20241016	164800	464526060	18030	18030	18030	18030	0
252	20241016	164700	464526060	18030	18030	18030	18030	0
253	20241016	164600	464526060	18030	18030	18030	18030	0
254	20241016	164500	464526060	18030	18030	18030	18030	0
255	20241016	164400	464526060	18030	18030	18030	18030	0
256	20241016	164300	464526060	18030	18030	18030	18030	0
257	20241016	164200	464526060	18030	18030	18030	18030	0
258	20241016	164100	464526060	18030	18030	18030	18030	0
259	20241016	164000	464526060	18030	18030	18030	18030	0
260	20241016	163900	464526060	18030	18030	18030	18030	0
261	20241016	163800	464526060	18030	18030	18030	18030	0
262	20241016	163700	464526060	18030	18030	18030	18030	0
263	20241016	163600	464526060	18030	18030	18030	18030	0
264	20241016	163500	464526060	18030	18030	18030	18030	0
265	20241016	163400	464526060	18030	18030	18030	18030	0
266	20241016	163300	464526060	18030	18030	18030	18030	0
267	20241016	163200	464526060	18030	18030	18030	18030	0
268	20241016	163100	464526060	18030	18030	18030	18030	0
269	20241016	163000	464526060	18030	18030	18030	18030	0
270	20241016	162900	464526060	18030	18030	18030	18030	0
271	20241016	162800	464526060	18030	18030	18030	18030	0
272	20241016	162700	464526060	18030	18030	18030	18030	2505
273	20241016	162600	464526060	18030	18030	18030	18030	0
274	20241016	162500	464526060	18030	18030	18030	18030	0
275	20241016	162400	464526060	18030	18030	18030	18030	0
276	20241016	162300	464526060	18030	18030	18030	18030	0
277	20241016	162200	464526060	18030	18030	18030	18030	0
278	20241016	162100	464526060	18030	18030	18030	18030	0
279	20241016	162000	464526060	18030	18030	18030	18030	0
280	20241016	161900	464526060	18030	18030	18030	18030	0
281	20241016	161800	464526060	18030	18030	18030	18030	0
282	20241016	161700	464526060	18030	18030	18030	18030	0
283	20241016	161600	464526060	18030	18030	18030	18030	0
284	20241016	161500	464526060	18030	18030	18030	18030	0
285	20241016	161400	464526060	18030	18030	18030	18030	0
286	20241016	161300	464526060	18030	18030	18030	18030	0
287	20241016	161200	464526060	18030	18030	18030	18030	0
288	20241016	161100	464526060	18030	18030	18030	18030	0
289	20241016	161000	464526060	18030	18030	18030	18030	0
290	20241016	160900	464526060	18030	18030	18030	18030	0
291	20241016	160800	464526060	18030	18030	18030	18030	0
292	20241016	160700	464526060	18030	18030	18030	18030	0
293	20241016	160600	464526060	18030	18030	18030	18030	0
294	20241016	160500	464526060	18030	18030	18030	18030	0
295	20241016	160400	464526060	18030	18030	18030	18030	0
296	20241016	160300	464526060	18030	18030	18030	18030	0
297	20241016	160200	464526060	18030	18030	18030	18030	0
298	20241016	160100	464526060	18030	18030	18030	18030	0
299	20241016	160000	464526060	18030	18030	18030	18030	0
300	20241016	155900	464526060	18030	18030	18030	18030	0
301	20241016	155800	464526060	18030	18030	18030	18030	0
302	20241016	155700	464526060	18030	18030	18030	18030	2505
303	20241016	155600	464526060	18030	18030	18030	18030	0
304	20241016	155500	464526060	18030	18030	18030	18030	0
305	20241016	155400	464526060	18030	18030	18030	18030	0
306	20241016	155300	464526060	18030	18030	18030	18030	0
307	20241016	155200	464526060	18030	18030	18030	18030	0
308	20241016	155100	464526060	18030	18030	18030	18030	0
309	20241016	155000	464526060	18030	18030	18030	18030	0
310	20241016	154900	464526060	18030	18030	18030	18030	0
311	20241016	154800	464526060	18030	18030	18030	18030	0
312	20241016	154700	464526060	18030	18030	18030	18030	0
313	20241016	154600	464526060	18030	18030	18030	18030	0
314	20241016	154500	464526060	18030	18030	18030	18030	0
315	20241016	154400	464526060	18030	18030	18030	18030	0
316	20241016	154300	464526060	18030	18030	18030	18030	0
317	20241016	154200	464526060	18030	18030	18030	18030	0
318	20241016	154100	464526060	18030	18030	18030	18030	0
319	20241016	154000	464526060	18030	18030	18030	18030	0
320	20241016	153900	464526060	18030	18030	18030	18030	0
321	20241016	153800	464526060	18030	18030	18030	18030	0
322	20241016	153700	464526060	18030	18030	18030	18030	0
323	20241016	153600	464526060	18030	18030	18030	18030	0
324	20241016	153500	464526060	18030	18030	18030	18030	0
325	20241016	153400	464526060	18030	18030	18030	18030	0
326	20241016	153300	464526060	18030	18030	18030	18030	0
327	20241016	153200	464526060	18030	18030	18030	18030	0
328	20241016	153100	464526060	18030	18030	18030	18030	0
329	20241016	153000	464526060	18030	18030	18030	18030	2505
330	20241016	152900	419360910	18120	18120	18120	18120	0
331	20241016	152800	419360910	18120	18120	18120	18120	0
332	20241016	152700	419360910	18120	18120	18120	18120	0
333	20241016	152600	419360910	18120	18120	18120	18120	0
334	20241016	152500	419360910	18120	18120	18120	18120	0
335	20241016	152400	419360910	18120	18120	18120	18120	0
336	20241016	152300	419360910	18120	18120	18120	18120	0
337	20241016	152200	419360910	18120	18120	18120	18120	0
338	20241016	152100	419360910	18120	18120	18120	18120	0
339	20241016	152000	419360910	18120	18120	18120	18120	0
340	20241016	151900	419360910	18120	18100	18120	18090	62
341	20241016	151800	418238810	18090	18120	18130	18090	35
342	20241016	151700	417605430	18120	18130	18130	18080	79
343	20241016	151600	416176850	18080	18080	18080	18080	0
344	20241016	151500	416176850	18080	18090	18120	18080	22
345	20241016	151400	415778320	18130	18130	18130	18130	1
346	20241016	151300	415760190	18060	18060	18060	18060	0
347	20241016	151200	415760190	18060	18070	18070	18060	153
348	20241016	151100	412997000	18060	18170	18170	18060	438
349	20241016	151000	405083370	18170	18070	18170	18070	16
350	20241016	150900	404792750	18190	18140	18190	18060	780
351	20241016	150800	390673130	18190	18190	18190	18190	10
352	20241016	150700	390491230	18130	18130	18130	18130	126
353	20241016	150600	388206850	18120	18120	18120	18120	36
354	20241016	150500	387554530	18100	18130	18130	18100	603
355	20241016	150400	376635870	18130	18130	18130	18130	13
356	20241016	150300	376400180	18230	18240	18240	18130	124
357	20241016	150200	374147180	18240	18240	18240	18200	683
358	20241016	150100	361714360	18240	18240	18240	18230	23
359	20241016	150000	361294960	18240	18300	18300	18240	3
360	20241016	145900	361240180	18250	18250	18250	18250	80
361	20241016	145800	359780180	18290	18290	18290	18290	0
362	20241016	145700	359780180	18290	18290	18290	18290	0
363	20241016	145600	359780180	18290	18290	18290	18290	50
364	20241016	145500	358865680	18300	18300	18300	18250	13
365	20241016	145400	358627830	18280	18280	18280	18280	100
366	20241016	145300	356799830	18280	18280	18280	18280	0
367	20241016	145200	356799830	18280	18280	18280	18280	1
368	20241016	145100	356781550	18230	18220	18230	18220	150
369	20241016	145000	354047480	18230	18280	18280	18230	371
370	20241016	144900	347284080	18240	18240	18240	18240	200
371	20241016	144800	343636080	18240	18240	18240	18240	0
372	20241016	144700	343636080	18240	18300	18300	18240	145
373	20241016	144600	340991220	18240	18240	18240	18240	0
374	20241016	144500	340991220	18240	18240	18240	18240	0
375	20241016	144400	340991220	18240	18230	18240	18230	282
376	20241016	144300	335847550	18240	18240	18240	18240	11
377	20241016	144200	335646910	18230	18240	18240	18230	356
378	20241016	144100	329155930	18240	18240	18240	18240	50
379	20241016	144000	328243930	18240	18240	18240	18240	0
380	20241016	143900	328243930	18240	18240	18240	18240	0
381	20241016	143800	328243930	18240	18240	18240	18240	336
382	20241016	143700	322115290	18230	18240	18240	18230	175
383	20241016	143600	318923540	18240	18240	18240	18240	14
384	20241016	143500	318668180	18230	18230	18230	18230	29
385	20241016	143400	318139510	18240	18250	18250	18240	20
386	20241016	143300	317774700	18250	18250	18250	18250	11
387	20241016	143200	317573950	18250	18250	18250	18250	62
388	20241016	143100	316442450	18340	18340	18340	18340	0
389	20241016	143000	316442450	18340	18340	18340	18340	1
390	20241016	142900	316424110	18340	18340	18340	18340	1
391	20241016	142800	316405770	18320	18320	18320	18320	2
392	20241016	142700	316369130	18340	18340	18340	18340	2
393	20241016	142600	316332450	18350	18280	18350	18250	1350
394	20241016	142500	291679290	18270	18270	18270	18270	0
395	20241016	142400	291679290	18270	18270	18270	18270	0
396	20241016	142300	291679290	18270	18280	18280	18270	153
397	20241016	142200	288883970	18280	18300	18300	18280	297
398	20241016	142100	283451170	18350	18350	18350	18350	0
399	20241016	142000	283451170	18350	18350	18350	18350	0
400	20241016	141900	283451170	18350	18350	18350	18350	0
401	20241016	141800	283451170	18350	18350	18350	18350	0
402	20241016	141700	283451170	18350	18350	18350	18350	0
403	20241016	141600	283451170	18350	18350	18350	18350	32
404	20241016	141500	282863970	18360	18360	18360	18360	0
405	20241016	141400	282863970	18360	18360	18360	18360	64
406	20241016	141300	281688930	18280	18300	18300	18280	260
407	20241016	141200	276934480	18300	18300	18300	18300	0
408	20241016	141100	276934480	18300	18300	18300	18300	32
409	20241016	141000	276348880	18300	18300	18300	18300	0
410	20241016	140900	276348880	18300	18300	18300	18300	0
411	20241016	140800	276348880	18300	18300	18300	18300	0
412	20241016	140700	276348880	18300	18300	18300	18300	0
413	20241016	140600	276348880	18300	18300	18300	18300	0
414	20241016	140500	276348880	18300	18300	18300	18300	0
415	20241016	140400	276348880	18300	18300	18300	18300	0
416	20241016	140300	276348880	18300	18300	18300	18300	34
417	20241016	140200	275726680	18380	18380	18380	18380	0
418	20241016	140100	275726680	18380	18380	18380	18380	1
419	20241016	140000	275708300	18380	18380	18380	18380	0
420	20241016	135900	275708300	18380	18380	18380	18380	100
421	20241016	135800	273870300	18380	18380	18380	18380	0
422	20241016	135700	273870300	18380	18380	18380	18380	30
423	20241016	135600	273318900	18380	18380	18380	18380	0
424	20241016	135500	273318900	18380	18380	18380	18380	1
425	20241016	135400	273300520	18290	18300	18300	18290	120
426	20241016	135300	271105530	18300	18300	18300	18300	0
427	20241016	135200	271105530	18300	18300	18300	18300	2
428	20241016	135100	271068930	18300	18300	18300	18300	0
429	20241016	135000	271068930	18300	18300	18300	18300	0
430	20241016	134900	271068930	18300	18300	18300	18300	0
431	20241016	134800	271068930	18300	18300	18300	18300	0
432	20241016	134700	271068930	18300	18300	18300	18300	0
433	20241016	134600	271068930	18300	18280	18300	18270	172
434	20241016	134500	267923190	18280	18280	18280	18280	0
435	20241016	134400	267923190	18280	18280	18280	18280	0
436	20241016	134300	267923190	18280	18280	18280	18280	0
437	20241016	134200	267923190	18280	18280	18280	18280	1
438	20241016	134100	267904910	18290	18290	18290	18290	0
439	20241016	134000	267904910	18290	18300	18300	18290	11
440	20241016	133900	267703620	18300	18330	18330	18290	957
441	20241016	133800	250179020	18330	18330	18330	18330	0
442	20241016	133700	250179020	18330	18330	18330	18330	0
443	20241016	133600	250179020	18330	18330	18330	18330	0
444	20241016	133500	250179020	18330	18330	18330	18330	0
445	20241016	133400	250179020	18330	18330	18330	18330	0
446	20241016	133300	250179020	18330	18330	18330	18330	0
447	20241016	133200	250179020	18330	18330	18330	18330	52
448	20241016	133100	249225860	18330	18330	18330	18330	0
449	20241016	133000	249225860	18330	18330	18330	18330	0
450	20241016	132900	249225860	18330	18330	18330	18330	23
451	20241016	132800	248804270	18330	18330	18330	18330	8
452	20241016	132700	248657630	18340	18340	18340	18340	0
453	20241016	132600	248657630	18340	18340	18340	18340	0
454	20241016	132500	248657630	18340	18340	18340	18340	11
455	20241016	132400	248455890	18340	18340	18340	18340	331
456	20241016	132300	242385350	18340	18350	18350	18340	375
457	20241016	132200	235504910	18350	18360	18360	18350	16
458	20241016	132100	235211240	18360	18360	18360	18360	2
459	20241016	132000	235174520	18360	18360	18360	18360	0
460	20241016	131900	235174520	18360	18360	18360	18360	1
461	20241016	131800	235156160	18360	18370	18370	18360	161
462	20241016	131700	232200190	18370	18370	18370	18370	100
463	20241016	131600	230363190	18400	18400	18400	18400	0
464	20241016	131500	230363190	18400	18400	18400	18400	2
465	20241016	131400	230326390	18380	18380	18380	18380	1
466	20241016	131300	230308010	18380	18380	18380	18380	2
467	20241016	131200	230271250	18370	18370	18370	18370	0
468	20241016	131100	230271250	18370	18370	18370	18370	50
469	20241016	131000	229352750	18370	18370	18370	18370	0
470	20241016	130900	229352750	18370	18360	18370	18360	83
471	20241016	130800	227828320	18360	18370	18370	18360	268
472	20241016	130700	222906120	18370	18370	18370	18370	0
473	20241016	130600	222906120	18370	18370	18370	18370	197
474	20241016	130500	219287230	18370	18370	18370	18370	11
475	20241016	130400	219085160	18370	18370	18370	18370	0
476	20241016	130300	219085160	18370	18370	18370	18370	0
477	20241016	130200	219085160	18370	18390	18390	18370	112
478	20241016	130100	217027450	18390	18390	18390	18390	1
479	20241016	130000	217009060	18400	18400	18400	18400	0
480	20241016	125900	217009060	18400	18400	18400	18400	51
481	20241016	125800	216070660	18410	18410	18410	18410	0
482	20241016	125700	216070660	18410	18400	18410	18400	4
483	20241016	125600	215997040	18410	18410	18410	18410	15
484	20241016	125500	215720890	18410	18410	18410	18410	1
485	20241016	125400	215702480	18410	18410	18410	18410	0
486	20241016	125300	215702480	18410	18410	18410	18410	0
487	20241016	125200	215702480	18410	18410	18410	18410	35
488	20241016	125100	215058130	18410	18410	18410	18410	0
489	20241016	125000	215058130	18410	18410	18410	18410	108
490	20241016	124900	213069850	18380	18380	18380	18380	0
491	20241016	124800	213069850	18380	18380	18380	18380	0
492	20241016	124700	213069850	18380	18380	18380	18380	0
493	20241016	124600	213069850	18380	18380	18380	18380	0
494	20241016	124500	213069850	18380	18380	18380	18380	0
495	20241016	124400	213069850	18380	18390	18390	18380	15
496	20241016	124300	212794120	18390	18390	18390	18390	0
497	20241016	124200	212794120	18390	18390	18390	18390	0
498	20241016	124100	212794120	18390	18390	18390	18390	0
499	20241016	124000	212794120	18390	18400	18400	18390	319
500	20241016	123900	206924560	18370	18370	18370	18370	0
501	20241016	123800	206924560	18370	18370	18370	18370	0
502	20241016	123700	206924560	18370	18370	18370	18370	0
503	20241016	123600	206924560	18370	18370	18370	18370	0
504	20241016	123500	206924560	18370	18370	18370	18370	0
505	20241016	123400	206924560	18370	18370	18370	18370	41
506	20241016	123300	206171390	18390	18390	18390	18390	100
507	20241016	123200	204332390	18390	18390	18390	18390	0
508	20241016	123100	204332390	18390	18390	18390	18390	7
509	20241016	123000	204203660	18380	18380	18380	18380	0
510	20241016	122900	204203660	18380	18370	18380	18370	21
511	20241016	122800	203817740	18380	18380	18380	18380	0
512	20241016	122700	203817740	18380	18380	18380	18380	11
513	20241016	122600	203615560	18380	18380	18380	18380	6
514	20241016	122500	203505280	18380	18380	18380	18380	5
515	20241016	122400	203413380	18370	18370	18370	18370	17
516	20241016	122300	203101090	18370	18370	18370	18370	4
517	20241016	122200	203027610	18370	18370	18370	18370	10
518	20241016	122100	202843910	18370	18360	18370	18360	5
519	20241016	122000	202752100	18360	18360	18370	18360	27
520	20241016	121900	202256370	18370	18360	18370	18360	2
521	20241016	121800	202219640	18370	18370	18370	18370	2
522	20241016	121700	202182900	18360	18360	18360	18360	67
523	20241016	121600	200952780	18370	18370	18370	18370	0
524	20241016	121500	200952780	18370	18370	18370	18370	0
525	20241016	121400	200952780	18370	18400	18410	18370	1037
526	20241016	121300	181863230	18380	18380	18380	18380	37
527	20241016	121200	181183170	18380	18420	18420	18380	433
528	20241016	121100	173216800	18400	18400	18400	18400	0
529	20241016	121000	173216800	18400	18400	18400	18400	0
530	20241016	120900	173216800	18400	18420	18420	18400	187
531	20241016	120800	169774640	18420	18420	18420	18420	0
532	20241016	120700	169774640	18420	18420	18420	18420	0
533	20241016	120600	169774640	18420	18420	18420	18420	0
534	20241016	120500	169774640	18420	18420	18420	18420	0
535	20241016	120400	169774640	18420	18420	18420	18420	0
536	20241016	120300	169774640	18420	18420	18420	18420	38
537	20241016	120200	169074680	18420	18420	18420	18420	0
538	20241016	120100	169074680	18420	18420	18420	18420	18
539	20241016	120000	168743120	18420	18420	18420	18420	0
540	20241016	115900	168743120	18420	18420	18420	18420	0
541	20241016	115800	168743120	18420	18420	18420	18420	0
542	20241016	115700	168743120	18420	18420	18420	18420	0
543	20241016	115600	168743120	18420	18420	18420	18420	97
544	20241016	115500	166956380	18410	18430	18430	18410	233
545	20241016	115400	162665250	18410	18410	18410	18410	0
546	20241016	115300	162665250	18410	18410	18410	18410	0
547	20241016	115200	162665250	18410	18410	18410	18410	0
548	20241016	115100	162665250	18410	18410	18410	18410	0
549	20241016	115000	162665250	18410	18410	18410	18410	0
550	20241016	114900	162665250	18410	18410	18410	18410	0
551	20241016	114800	162665250	18410	18410	18410	18410	0
552	20241016	114700	162665250	18410	18410	18410	18410	0
553	20241016	114600	162665250	18410	18420	18420	18410	198
554	20241016	114500	159018940	18420	18420	18420	18420	0
555	20241016	114400	159018940	18420	18420	18420	18420	0
556	20241016	114300	159018940	18420	18420	18420	18420	0
557	20241016	114200	159018940	18420	18420	18420	18420	109
558	20241016	114100	157011160	18420	18420	18420	18420	1
559	20241016	114000	156992740	18420	18420	18420	18420	0
560	20241016	113900	156992740	18420	18420	18420	18420	0
561	20241016	113800	156992740	18420	18420	18420	18420	0
562	20241016	113700	156992740	18420	18420	18420	18420	0
563	20241016	113600	156992740	18420	18420	18420	18420	55
564	20241016	113500	155979640	18420	18420	18420	18420	0
565	20241016	113400	155979640	18420	18420	18420	18420	31
566	20241016	113300	155408620	18440	18440	18440	18440	0
567	20241016	113200	155408620	18440	18440	18440	18440	0
568	20241016	113100	155408620	18440	18440	18440	18440	0
569	20241016	113000	155408620	18440	18440	18440	18440	0
570	20241016	112900	155408620	18440	18440	18440	18440	0
571	20241016	112800	155408620	18440	18460	18460	18440	37
572	20241016	112700	154726220	18460	18460	18460	18460	0
573	20241016	112600	154726220	18460	18460	18460	18460	0
574	20241016	112500	154726220	18460	18460	18460	18460	0
575	20241016	112400	154726220	18460	18460	18460	18460	1
576	20241016	112300	154707760	18480	18480	18480	18480	0
577	20241016	112200	154707760	18480	18480	18480	18480	0
578	20241016	112100	154707760	18480	18480	18480	18480	1
579	20241016	112000	154689280	18480	18480	18480	18480	51
580	20241016	111900	153746800	18410	18410	18410	18410	27
581	20241016	111800	153249730	18480	18480	18480	18480	0
582	20241016	111700	153249730	18480	18480	18480	18480	0
583	20241016	111600	153249730	18480	18480	18480	18480	6
584	20241016	111500	153138850	18400	18400	18400	18400	10
585	20241016	111400	152954850	18480	18430	18480	18400	401
586	20241016	111300	145568910	18440	18440	18440	18440	60
587	20241016	111200	144462510	18480	18480	18480	18480	1
588	20241016	111100	144444030	18430	18430	18430	18430	0
589	20241016	111000	144444030	18430	18430	18430	18430	0
590	20241016	110900	144444030	18430	18430	18430	18430	0
591	20241016	110800	144444030	18430	18430	18430	18430	0
592	20241016	110700	144444030	18430	18430	18430	18430	0
593	20241016	110600	144444030	18430	18430	18430	18430	26
594	20241016	110500	143964850	18430	18430	18430	18430	2
595	20241016	110400	143927990	18430	18480	18480	18430	1275
596	20241016	110300	120382170	18520	18510	18520	18510	32
597	20241016	110200	119789590	18490	18490	18490	18490	0
598	20241016	110100	119789590	18490	18490	18490	18490	226
599	20241016	110000	115610850	18500	18500	18500	18500	64
600	20241016	105900	114426850	18500	18500	18500	18500	0
601	20241016	105800	114426850	18500	18500	18500	18500	0
602	20241016	105700	114426850	18500	18520	18520	18500	86
603	20241016	105600	112835570	18530	18530	18530	18530	0
604	20241016	105500	112835570	18530	18530	18530	18530	67
605	20241016	105400	111594060	18530	18560	18560	18530	11
606	20241016	105300	111389990	18570	18570	18570	18570	0
607	20241016	105200	111389990	18570	18570	18570	18570	0
608	20241016	105100	111389990	18570	18570	18570	18570	0
609	20241016	105000	111389990	18570	18570	18570	18570	9
610	20241016	104900	111222860	18570	18570	18570	18570	6
611	20241016	104800	111111440	18570	18560	18570	18560	16
612	20241016	104700	110814340	18570	18570	18570	18570	0
613	20241016	104600	110814340	18570	18570	18570	18570	0
614	20241016	104500	110814340	18570	18570	18570	18570	1
615	20241016	104400	110795770	18520	18520	18520	18520	0
616	20241016	104300	110795770	18520	18520	18520	18520	0
617	20241016	104200	110795770	18520	18520	18520	18520	1
618	20241016	104100	110777250	18520	18520	18520	18520	0
619	20241016	104000	110777250	18520	18520	18520	18520	0
620	20241016	103900	110777250	18520	18520	18520	18520	0
621	20241016	103800	110777250	18520	18520	18520	18520	22
622	20241016	103700	110369810	18520	18520	18520	18520	0
623	20241016	103600	110369810	18520	18520	18520	18520	0
624	20241016	103500	110369810	18520	18520	18520	18520	0
625	20241016	103400	110369810	18520	18520	18520	18520	1
626	20241016	103300	110351290	18490	18490	18490	18490	0
627	20241016	103200	110351290	18490	18490	18490	18490	9
628	20241016	103100	110184880	18500	18500	18500	18500	0
629	20241016	103000	110184880	18500	18500	18500	18490	266
630	20241016	102900	105264580	18510	18520	18520	18510	8
631	20241016	102800	105116430	18520	18520	18520	18520	18
632	20241016	102700	104783070	18570	18570	18570	18570	0
633	20241016	102600	104783070	18570	18570	18570	18570	0
634	20241016	102500	104783070	18570	18570	18570	18570	0
635	20241016	102400	104783070	18570	18570	18570	18570	0
636	20241016	102300	104783070	18570	18570	18570	18570	3
637	20241016	102200	104727360	18500	18500	18500	18500	0
638	20241016	102100	104727360	18500	18500	18500	18500	26
639	20241016	102000	104246360	18580	18580	18580	18580	0
640	20241016	101900	104246360	18580	18580	18580	18580	0
641	20241016	101800	104246360	18580	18580	18580	18580	0
642	20241016	101700	104246360	18580	18580	18580	18580	0
643	20241016	101600	104246360	18580	18580	18580	18580	0
644	20241016	101500	104246360	18580	18580	18580	18580	0
645	20241016	101400	104246360	18580	18580	18580	18580	13
646	20241016	101300	104004820	18580	18580	18580	18580	1
647	20241016	101200	103986240	18480	18480	18480	18480	0
648	20241016	101100	103986240	18480	18480	18480	18480	0
649	20241016	101000	103986240	18480	18480	18480	18480	0
650	20241016	100900	103986240	18480	18500	18500	18480	109
651	20241016	100800	101971200	18500	18500	18500	18500	0
652	20241016	100700	101971200	18500	18500	18500	18500	190
653	20241016	100600	98456200	18500	18500	18500	18500	0
654	20241016	100500	98456200	18500	18500	18500	18500	0
655	20241016	100400	98456200	18500	18500	18500	18500	1
656	20241016	100300	98437700	18590	18590	18590	18590	1
657	20241016	100200	98419110	18500	18500	18500	18500	0
658	20241016	100100	98419110	18500	18500	18500	18500	78
659	20241016	100000	96976110	18500	18500	18500	18500	127
660	20241016	095900	94626610	18500	18500	18500	18500	0
661	20241016	095800	94626610	18500	18500	18500	18500	0
662	20241016	095700	94626610	18500	18650	18650	18500	230
663	20241016	095600	90370730	18680	18680	18680	18680	0
664	20241016	095500	90370730	18680	18680	18680	18680	0
665	20241016	095400	90370730	18680	18680	18680	18680	0
666	20241016	095300	90370730	18680	18680	18680	18680	0
667	20241016	095200	90370730	18680	18680	18680	18680	0
668	20241016	095100	90370730	18680	18680	18680	18680	0
669	20241016	095000	90370730	18680	18680	18680	18680	0
670	20241016	094900	90370730	18680	18680	18680	18680	0
671	20241016	094800	90370730	18680	18680	18680	18680	20
672	20241016	094700	89997130	18680	18680	18680	18680	0
673	20241016	094600	89997130	18680	18680	18680	18680	0
674	20241016	094500	89997130	18680	18680	18680	18680	0
675	20241016	094400	89997130	18680	18680	18680	18680	193
676	20241016	094300	86391890	18680	18680	18680	18680	18
677	20241016	094200	86055650	18690	18690	18690	18690	0
678	20241016	094100	86055650	18690	18690	18690	18690	3
679	20241016	094000	85999580	18700	18500	18700	18500	412
680	20241016	093900	78351900	18500	18500	18500	18490	53
681	20241016	093800	77371410	18490	18490	18490	18490	0
682	20241016	093700	77371410	18490	18490	18490	18490	0
683	20241016	093600	77371410	18490	18480	18490	18480	301
684	20241016	093500	71808920	18490	18580	18580	18490	301
685	20241016	093400	66241830	18510	18510	18510	18510	0
686	20241016	093300	66241830	18510	18510	18510	18510	4
687	20241016	093200	66167790	18500	18500	18580	18500	16
688	20241016	093100	65870910	18580	18580	18580	18580	1
689	20241016	093000	65852330	18490	18490	18490	18490	0
690	20241016	092900	65852330	18490	18490	18490	18490	0
691	20241016	092800	65852330	18490	18560	18560	18490	166
692	20241016	092700	62780630	18560	18560	18560	18560	1
693	20241016	092600	62762070	18560	18560	18560	18560	2
694	20241016	092500	62724950	18590	18560	18590	18560	47
695	20241016	092400	61852000	18600	18600	18650	18560	49
696	20241016	092300	60941110	18600	18600	18650	18600	16
697	20241016	092200	60643460	18600	18600	18600	18600	2
698	20241016	092100	60606260	18550	18550	18550	18550	8
699	20241016	092000	60457860	18520	18520	18520	18520	0
700	20241016	091900	60457860	18520	18510	18520	18490	61
701	20241016	091800	59328610	18510	18510	18510	18510	0
702	20241016	091700	59328610	18510	18480	18510	18470	145
703	20241016	091600	56646330	18470	18510	18510	18470	351
704	20241016	091500	50151310	18500	18600	18600	18500	1149
705	20241016	091400	28823510	18610	18650	18650	18610	64
706	20241016	091300	27632330	18610	18620	18650	18610	172
707	20241016	091200	24430210	18650	18630	18660	18630	13
708	20241016	091100	24187970	18660	18760	18760	18660	5
709	20241016	091000	24094430	18660	18650	18660	18630	49
710	20241016	090900	23181160	18640	18680	18680	18640	74
711	20241016	090800	21799840	18690	18740	18750	18680	434
712	20241016	090700	13682420	18740	18750	18750	18740	3
713	20241016	090600	13626180	18740	18740	18740	18740	1
714	20241016	090500	13607440	18860	18730	18870	18730	56
715	20241016	090400	12550950	18870	18720	18870	18720	7
716	20241016	090300	12419710	18880	18700	18880	18700	4
717	20241016	090200	12344710	18700	18730	18750	18700	490
718	20241016	090100	3160920	18730	18900	18900	18730	71
719	20241016	090000	1829420	18860	18860	18860	18860	97