KissMeData/273640/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210400	283641820	11600	11600	11600	11600	984
3	20241018	210300	283641820	11600	11600	11600	11600	0
4	20241018	210200	283641820	11600	11600	11600	11600	0
5	20241018	210100	283641820	11600	11600	11600	11600	0
6	20241018	210000	283641820	11600	11600	11600	11600	0
7	20241018	205900	283641820	11600	11600	11600	11600	0
8	20241018	205800	283641820	11600	11600	11600	11600	0
9	20241018	205700	283641820	11600	11600	11600	11600	0
10	20241018	205600	283641820	11600	11600	11600	11600	0
11	20241018	205500	283641820	11600	11600	11600	11600	0
12	20241018	205400	283641820	11600	11600	11600	11600	0
13	20241018	205300	283641820	11600	11600	11600	11600	0
14	20241018	205200	283641820	11600	11600	11600	11600	0
15	20241018	205100	283641820	11600	11600	11600	11600	0
16	20241018	205000	283641820	11600	11600	11600	11600	0
17	20241018	204900	283641820	11600	11600	11600	11600	0
18	20241018	204800	283641820	11600	11600	11600	11600	0
19	20241018	204700	283641820	11600	11600	11600	11600	0
20	20241018	204600	283641820	11600	11600	11600	11600	0
21	20241018	204500	283641820	11600	11600	11600	11600	0
22	20241018	204400	283641820	11600	11600	11600	11600	0
23	20241018	204300	283641820	11600	11600	11600	11600	0
24	20241018	204200	283641820	11600	11600	11600	11600	0
25	20241018	204100	283641820	11600	11600	11600	11600	0
26	20241018	204000	283641820	11600	11600	11600	11600	0
27	20241018	203900	283641820	11600	11600	11600	11600	0
28	20241018	203800	283641820	11600	11600	11600	11600	0
29	20241018	203700	283641820	11600	11600	11600	11600	0
30	20241018	203600	283641820	11600	11600	11600	11600	0
31	20241018	203500	283641820	11600	11600	11600	11600	0
32	20241018	203400	283641820	11600	11600	11600	11600	984
33	20241018	203300	283641820	11600	11600	11600	11600	0
34	20241018	203200	283641820	11600	11600	11600	11600	0
35	20241018	203100	283641820	11600	11600	11600	11600	0
36	20241018	203000	283641820	11600	11600	11600	11600	0
37	20241018	202900	283641820	11600	11600	11600	11600	0
38	20241018	202800	283641820	11600	11600	11600	11600	0
39	20241018	202700	283641820	11600	11600	11600	11600	0
40	20241018	202600	283641820	11600	11600	11600	11600	0
41	20241018	202500	283641820	11600	11600	11600	11600	0
42	20241018	202400	283641820	11600	11600	11600	11600	0
43	20241018	202300	283641820	11600	11600	11600	11600	0
44	20241018	202200	283641820	11600	11600	11600	11600	0
45	20241018	202100	283641820	11600	11600	11600	11600	0
46	20241018	202000	283641820	11600	11600	11600	11600	0
47	20241018	201900	283641820	11600	11600	11600	11600	0
48	20241018	201800	283641820	11600	11600	11600	11600	0
49	20241018	201700	283641820	11600	11600	11600	11600	0
50	20241018	201600	283641820	11600	11600	11600	11600	0
51	20241018	201500	283641820	11600	11600	11600	11600	0
52	20241018	201400	283641820	11600	11600	11600	11600	0
53	20241018	201300	283641820	11600	11600	11600	11600	0
54	20241018	201200	283641820	11600	11600	11600	11600	0
55	20241018	201100	283641820	11600	11600	11600	11600	0
56	20241018	201000	283641820	11600	11600	11600	11600	0
57	20241018	200900	283641820	11600	11600	11600	11600	0
58	20241018	200800	283641820	11600	11600	11600	11600	0
59	20241018	200700	283641820	11600	11600	11600	11600	0
60	20241018	200600	283641820	11600	11600	11600	11600	0
61	20241018	200500	283641820	11600	11600	11600	11600	0
62	20241018	200400	283641820	11600	11600	11600	11600	984
63	20241018	200300	283641820	11600	11600	11600	11600	0
64	20241018	200200	283641820	11600	11600	11600	11600	0
65	20241018	200100	283641820	11600	11600	11600	11600	0
66	20241018	200000	283641820	11600	11600	11600	11600	0
67	20241018	195900	283641820	11600	11600	11600	11600	0
68	20241018	195800	283641820	11600	11600	11600	11600	0
69	20241018	195700	283641820	11600	11600	11600	11600	0
70	20241018	195600	283641820	11600	11600	11600	11600	0
71	20241018	195500	283641820	11600	11600	11600	11600	0
72	20241018	195400	283641820	11600	11600	11600	11600	0
73	20241018	195300	283641820	11600	11600	11600	11600	0
74	20241018	195200	283641820	11600	11600	11600	11600	0
75	20241018	195100	283641820	11600	11600	11600	11600	0
76	20241018	195000	283641820	11600	11600	11600	11600	0
77	20241018	194900	283641820	11600	11600	11600	11600	0
78	20241018	194800	283641820	11600	11600	11600	11600	0
79	20241018	194700	283641820	11600	11600	11600	11600	0
80	20241018	194600	283641820	11600	11600	11600	11600	0
81	20241018	194500	283641820	11600	11600	11600	11600	0
82	20241018	194400	283641820	11600	11600	11600	11600	0
83	20241018	194300	283641820	11600	11600	11600	11600	0
84	20241018	194200	283641820	11600	11600	11600	11600	0
85	20241018	194100	283641820	11600	11600	11600	11600	0
86	20241018	194000	283641820	11600	11600	11600	11600	0
87	20241018	193900	283641820	11600	11600	11600	11600	0
88	20241018	193800	283641820	11600	11600	11600	11600	0
89	20241018	193700	283641820	11600	11600	11600	11600	0
90	20241018	193600	283641820	11600	11600	11600	11600	0
91	20241018	193500	283641820	11600	11600	11600	11600	0
92	20241018	193400	283641820	11600	11600	11600	11600	984
93	20241018	193300	283641820	11600	11600	11600	11600	0
94	20241018	193200	283641820	11600	11600	11600	11600	0
95	20241018	193100	283641820	11600	11600	11600	11600	0
96	20241018	193000	283641820	11600	11600	11600	11600	0
97	20241018	192900	283641820	11600	11600	11600	11600	0
98	20241018	192800	283641820	11600	11600	11600	11600	0
99	20241018	192700	283641820	11600	11600	11600	11600	0
100	20241018	192600	283641820	11600	11600	11600	11600	0
101	20241018	192500	283641820	11600	11600	11600	11600	0
102	20241018	192400	283641820	11600	11600	11600	11600	0
103	20241018	192300	283641820	11600	11600	11600	11600	0
104	20241018	192200	283641820	11600	11600	11600	11600	0
105	20241018	192100	283641820	11600	11600	11600	11600	0
106	20241018	192000	283641820	11600	11600	11600	11600	0
107	20241018	191900	283641820	11600	11600	11600	11600	0
108	20241018	191800	283641820	11600	11600	11600	11600	0
109	20241018	191700	283641820	11600	11600	11600	11600	0
110	20241018	191600	283641820	11600	11600	11600	11600	0
111	20241018	191500	283641820	11600	11600	11600	11600	0
112	20241018	191400	283641820	11600	11600	11600	11600	0
113	20241018	191300	283641820	11600	11600	11600	11600	0
114	20241018	191200	283641820	11600	11600	11600	11600	0
115	20241018	191100	283641820	11600	11600	11600	11600	0
116	20241018	191000	283641820	11600	11600	11600	11600	0
117	20241018	190900	283641820	11600	11600	11600	11600	0
118	20241018	190800	283641820	11600	11600	11600	11600	0
119	20241018	190700	283641820	11600	11600	11600	11600	0
120	20241018	190600	283641820	11600	11600	11600	11600	0
121	20241018	190500	283641820	11600	11600	11600	11600	0
122	20241018	190400	283641820	11600	11600	11600	11600	984
123	20241018	190300	283641820	11600	11600	11600	11600	0
124	20241018	190200	283641820	11600	11600	11600	11600	0
125	20241018	190100	283641820	11600	11600	11600	11600	0
126	20241018	190000	283641820	11600	11600	11600	11600	0
127	20241018	185900	283641820	11600	11600	11600	11600	0
128	20241018	185800	283641820	11600	11600	11600	11600	0
129	20241018	185700	283641820	11600	11600	11600	11600	0
130	20241018	185600	283641820	11600	11600	11600	11600	0
131	20241018	185500	283641820	11600	11600	11600	11600	0
132	20241018	185400	283641820	11600	11600	11600	11600	0
133	20241018	185300	283641820	11600	11600	11600	11600	0
134	20241018	185200	283641820	11600	11600	11600	11600	0
135	20241018	185100	283641820	11600	11600	11600	11600	0
136	20241018	185000	283641820	11600	11600	11600	11600	0
137	20241018	184900	283641820	11600	11600	11600	11600	0
138	20241018	184800	283641820	11600	11600	11600	11600	0
139	20241018	184700	283641820	11600	11600	11600	11600	0
140	20241018	184600	283641820	11600	11600	11600	11600	0
141	20241018	184500	283641820	11600	11600	11600	11600	0
142	20241018	184400	283641820	11600	11600	11600	11600	0
143	20241018	184300	283641820	11600	11600	11600	11600	0
144	20241018	184200	283641820	11600	11600	11600	11600	0
145	20241018	184100	283641820	11600	11600	11600	11600	0
146	20241018	184000	283641820	11600	11600	11600	11600	0
147	20241018	183900	283641820	11600	11600	11600	11600	0
148	20241018	183800	283641820	11600	11600	11600	11600	0
149	20241018	183700	283641820	11600	11600	11600	11600	0
150	20241018	183600	283641820	11600	11600	11600	11600	0
151	20241018	183500	283641820	11600	11600	11600	11600	0
152	20241018	183400	283641820	11600	11600	11600	11600	984
153	20241018	183300	283641820	11600	11600	11600	11600	0
154	20241018	183200	283641820	11600	11600	11600	11600	0
155	20241018	183100	283641820	11600	11600	11600	11600	0
156	20241018	183000	283641820	11600	11600	11600	11600	0
157	20241018	182900	283641820	11600	11600	11600	11600	0
158	20241018	182800	283641820	11600	11600	11600	11600	0
159	20241018	182700	283641820	11600	11600	11600	11600	0
160	20241018	182600	283641820	11600	11600	11600	11600	0
161	20241018	182500	283641820	11600	11600	11600	11600	0
162	20241018	182400	283641820	11600	11600	11600	11600	0
163	20241018	182300	283641820	11600	11600	11600	11600	0
164	20241018	182200	283641820	11600	11600	11600	11600	0
165	20241018	182100	283641820	11600	11600	11600	11600	0
166	20241018	182000	283641820	11600	11600	11600	11600	0
167	20241018	181900	283641820	11600	11600	11600	11600	0
168	20241018	181800	283641820	11600	11600	11600	11600	0
169	20241018	181700	283641820	11600	11600	11600	11600	0
170	20241018	181600	283641820	11600	11600	11600	11600	0
171	20241018	181500	283641820	11600	11600	11600	11600	0
172	20241018	181400	283641820	11600	11600	11600	11600	0
173	20241018	181300	283641820	11600	11600	11600	11600	0
174	20241018	181200	283641820	11600	11600	11600	11600	0
175	20241018	181100	283641820	11600	11600	11600	11600	0
176	20241018	181000	283641820	11600	11600	11600	11600	0
177	20241018	180900	283641820	11600	11600	11600	11600	0
178	20241018	180800	283641820	11600	11600	11600	11600	0
179	20241018	180700	283641820	11600	11600	11600	11600	0
180	20241018	180600	283641820	11600	11600	11600	11600	0
181	20241018	180500	283641820	11600	11600	11600	11600	0
182	20241018	180400	283641820	11600	11600	11600	11600	984
183	20241018	180300	283641820	11600	11600	11600	11600	0
184	20241018	180200	283641820	11600	11600	11600	11600	0
185	20241018	180100	283641820	11600	11600	11600	11600	0
186	20241018	180000	283641820	11600	11600	11600	11600	0
187	20241018	175900	283641820	11600	11600	11600	11600	0
188	20241018	175800	283641820	11600	11600	11600	11600	0
189	20241018	175700	283641820	11600	11600	11600	11600	0
190	20241018	175600	283641820	11600	11600	11600	11600	0
191	20241018	175500	283641820	11600	11600	11600	11600	0
192	20241018	175400	283641820	11600	11600	11600	11600	0
193	20241018	175300	283641820	11600	11600	11600	11600	0
194	20241018	175200	283641820	11600	11600	11600	11600	0
195	20241018	175100	283641820	11600	11600	11600	11600	0
196	20241018	175000	283641820	11600	11600	11600	11600	0
197	20241018	174900	283641820	11600	11600	11600	11600	0
198	20241018	174800	283641820	11600	11600	11600	11600	0
199	20241018	174700	283641820	11600	11600	11600	11600	0
200	20241018	174600	283641820	11600	11600	11600	11600	0
201	20241018	174500	283641820	11600	11600	11600	11600	0
202	20241018	174400	283641820	11600	11600	11600	11600	0
203	20241018	174300	283641820	11600	11600	11600	11600	0
204	20241018	174200	283641820	11600	11600	11600	11600	0
205	20241018	174100	283641820	11600	11600	11600	11600	0
206	20241018	174000	283641820	11600	11600	11600	11600	0
207	20241018	173900	283641820	11600	11600	11600	11600	0
208	20241018	173800	283641820	11600	11600	11600	11600	0
209	20241018	173700	283641820	11600	11600	11600	11600	0
210	20241018	173600	283641820	11600	11600	11600	11600	0
211	20241018	173500	283641820	11600	11600	11600	11600	0
212	20241018	173400	283641820	11600	11600	11600	11600	984
213	20241018	173300	283641820	11600	11600	11600	11600	0
214	20241018	173200	283641820	11600	11600	11600	11600	0
215	20241018	173100	283641820	11600	11600	11600	11600	0
216	20241018	173000	283641820	11600	11600	11600	11600	0
217	20241018	172900	283641820	11600	11600	11600	11600	0
218	20241018	172800	283641820	11600	11600	11600	11600	0
219	20241018	172700	283641820	11600	11600	11600	11600	0
220	20241018	172600	283641820	11600	11600	11600	11600	0
221	20241018	172500	283641820	11600	11600	11600	11600	0
222	20241018	172400	283641820	11600	11600	11600	11600	0
223	20241018	172300	283641820	11600	11600	11600	11600	0
224	20241018	172200	283641820	11600	11600	11600	11600	0
225	20241018	172100	283641820	11600	11600	11600	11600	0
226	20241018	172000	283641820	11600	11600	11600	11600	0
227	20241018	171900	283641820	11600	11600	11600	11600	0
228	20241018	171800	283641820	11600	11600	11600	11600	0
229	20241018	171700	283641820	11600	11600	11600	11600	0
230	20241018	171600	283641820	11600	11600	11600	11600	0
231	20241018	171500	283641820	11600	11600	11600	11600	0
232	20241018	171400	283641820	11600	11600	11600	11600	0
233	20241018	171300	283641820	11600	11600	11600	11600	0
234	20241018	171200	283641820	11600	11600	11600	11600	0
235	20241018	171100	283641820	11600	11600	11600	11600	0
236	20241018	171000	283641820	11600	11600	11600	11600	0
237	20241018	170900	283641820	11600	11600	11600	11600	0
238	20241018	170800	283641820	11600	11600	11600	11600	0
239	20241018	170700	283641820	11600	11600	11600	11600	0
240	20241018	170600	283641820	11600	11600	11600	11600	0
241	20241018	170500	283641820	11600	11600	11600	11600	0
242	20241018	170400	283641820	11600	11600	11600	11600	984
243	20241018	170300	283641820	11600	11600	11600	11600	0
244	20241018	170200	283641820	11600	11600	11600	11600	0
245	20241018	170100	283641820	11600	11600	11600	11600	0
246	20241018	170000	283641820	11600	11600	11600	11600	0
247	20241018	165900	283641820	11600	11600	11600	11600	0
248	20241018	165800	283641820	11600	11600	11600	11600	0
249	20241018	165700	283641820	11600	11600	11600	11600	0
250	20241018	165600	283641820	11600	11600	11600	11600	0
251	20241018	165500	283641820	11600	11600	11600	11600	0
252	20241018	165400	283641820	11600	11600	11600	11600	0
253	20241018	165300	283641820	11600	11600	11600	11600	0
254	20241018	165200	283641820	11600	11600	11600	11600	0
255	20241018	165100	283641820	11600	11600	11600	11600	0
256	20241018	165000	283641820	11600	11600	11600	11600	0
257	20241018	164900	283641820	11600	11600	11600	11600	0
258	20241018	164800	283641820	11600	11600	11600	11600	0
259	20241018	164700	283641820	11600	11600	11600	11600	0
260	20241018	164600	283641820	11600	11600	11600	11600	0
261	20241018	164500	283641820	11600	11600	11600	11600	0
262	20241018	164400	283641820	11600	11600	11600	11600	0
263	20241018	164300	283641820	11600	11600	11600	11600	0
264	20241018	164200	283641820	11600	11600	11600	11600	0
265	20241018	164100	283641820	11600	11600	11600	11600	0
266	20241018	164000	283641820	11600	11600	11600	11600	0
267	20241018	163900	283641820	11600	11600	11600	11600	0
268	20241018	163800	283641820	11600	11600	11600	11600	0
269	20241018	163700	283641820	11600	11600	11600	11600	0
270	20241018	163600	283641820	11600	11600	11600	11600	0
271	20241018	163500	283641820	11600	11600	11600	11600	0
272	20241018	163400	283641820	11600	11600	11600	11600	984
273	20241018	163300	283641820	11600	11600	11600	11600	0
274	20241018	163200	283641820	11600	11600	11600	11600	0
275	20241018	163100	283641820	11600	11600	11600	11600	0
276	20241018	163000	283641820	11600	11600	11600	11600	0
277	20241018	162900	283641820	11600	11600	11600	11600	0
278	20241018	162800	283641820	11600	11600	11600	11600	0
279	20241018	162700	283641820	11600	11600	11600	11600	0
280	20241018	162600	283641820	11600	11600	11600	11600	0
281	20241018	162500	283641820	11600	11600	11600	11600	0
282	20241018	162400	283641820	11600	11600	11600	11600	0
283	20241018	162300	283641820	11600	11600	11600	11600	0
284	20241018	162200	283641820	11600	11600	11600	11600	0
285	20241018	162100	283641820	11600	11600	11600	11600	0
286	20241018	162000	283641820	11600	11600	11600	11600	0
287	20241018	161900	283641820	11600	11600	11600	11600	0
288	20241018	161800	283641820	11600	11600	11600	11600	0
289	20241018	161700	283641820	11600	11600	11600	11600	0
290	20241018	161600	283641820	11600	11600	11600	11600	0
291	20241018	161500	283641820	11600	11600	11600	11600	0
292	20241018	161400	283641820	11600	11600	11600	11600	0
293	20241018	161300	283641820	11600	11600	11600	11600	0
294	20241018	161200	283641820	11600	11600	11600	11600	0
295	20241018	161100	283641820	11600	11600	11600	11600	0
296	20241018	161000	283641820	11600	11600	11600	11600	0
297	20241018	160900	283641820	11600	11600	11600	11600	0
298	20241018	160800	283641820	11600	11600	11600	11600	0
299	20241018	160700	283641820	11600	11600	11600	11600	0
300	20241018	160600	283641820	11600	11600	11600	11600	0
301	20241018	160500	283641820	11600	11600	11600	11600	0
302	20241018	160400	283641820	11600	11600	11600	11600	984
303	20241018	160300	283641820	11600	11600	11600	11600	0
304	20241018	160200	283641820	11600	11600	11600	11600	0
305	20241018	160100	283641820	11600	11600	11600	11600	0
306	20241018	160000	283641820	11600	11600	11600	11600	0
307	20241018	155900	283641820	11600	11600	11600	11600	0
308	20241018	155800	283641820	11600	11600	11600	11600	0
309	20241018	155700	283641820	11600	11600	11600	11600	0
310	20241018	155600	283641820	11600	11600	11600	11600	0
311	20241018	155500	283641820	11600	11600	11600	11600	0
312	20241018	155400	283641820	11600	11600	11600	11600	0
313	20241018	155300	283641820	11600	11600	11600	11600	0
314	20241018	155200	283641820	11600	11600	11600	11600	0
315	20241018	155100	283641820	11600	11600	11600	11600	0
316	20241018	155000	283641820	11600	11600	11600	11600	0
317	20241018	154900	283641820	11600	11600	11600	11600	0
318	20241018	154800	283641820	11600	11600	11600	11600	0
319	20241018	154700	283641820	11600	11600	11600	11600	0
320	20241018	154600	283641820	11600	11600	11600	11600	0
321	20241018	154500	283641820	11600	11600	11600	11600	0
322	20241018	154400	283641820	11600	11600	11600	11600	0
323	20241018	154300	283641820	11600	11600	11600	11600	0
324	20241018	154200	283641820	11600	11600	11600	11600	0
325	20241018	154100	283641820	11600	11600	11600	11600	0
326	20241018	154000	283641820	11600	11600	11600	11600	0
327	20241018	153900	283641820	11600	11600	11600	11600	0
328	20241018	153800	283641820	11600	11600	11600	11600	0
329	20241018	153700	283641820	11600	11600	11600	11600	0
330	20241018	153600	283641820	11600	11600	11600	11600	0
331	20241018	153500	283641820	11600	11600	11600	11600	0
332	20241018	153400	283641820	11600	11600	11600	11600	984
333	20241018	153300	283641820	11600	11600	11600	11600	0
334	20241018	153200	283641820	11600	11600	11600	11600	0
335	20241018	153100	283641820	11600	11600	11600	11600	0
336	20241018	153000	283641820	11600	11600	11600	11600	984
337	20241018	152900	272227420	11620	11620	11620	11620	0
338	20241018	152800	272227420	11620	11620	11620	11620	0
339	20241018	152700	272227420	11620	11620	11620	11620	0
340	20241018	152600	272227420	11620	11620	11620	11620	0
341	20241018	152500	272227420	11620	11620	11620	11620	0
342	20241018	152400	272227420	11620	11620	11620	11620	0
343	20241018	152300	272227420	11620	11620	11620	11620	0
344	20241018	152200	272227420	11620	11620	11620	11620	0
345	20241018	152100	272227420	11620	11620	11620	11620	0
346	20241018	152000	272227420	11620	11620	11620	11620	0
347	20241018	151900	272227420	11620	11640	11640	11620	114
348	20241018	151800	270902160	11640	11650	11650	11640	161
349	20241018	151700	269027480	11640	11640	11640	11640	0
350	20241018	151600	269027480	11640	11640	11640	11640	0
351	20241018	151500	269027480	11640	11640	11640	11640	0
352	20241018	151400	269027480	11640	11640	11640	11640	0
353	20241018	151300	269027480	11640	11640	11640	11640	150
354	20241018	151200	267281480	11650	11650	11650	11650	263
355	20241018	151100	264217530	11660	11660	11660	11660	5
356	20241018	151000	264159230	11660	11670	11670	11660	97
357	20241018	150900	263028040	11670	11670	11670	11670	33
358	20241018	150800	262642930	11670	11670	11670	11670	12
359	20241018	150700	262502890	11670	11670	11670	11670	162
360	20241018	150600	260612350	11680	11680	11680	11680	61
361	20241018	150500	259899870	11690	11690	11690	11690	0
362	20241018	150400	259899870	11690	11690	11690	11690	596
363	20241018	150300	252932630	11700	11730	11730	11700	296
364	20241018	150200	249467710	11740	11740	11740	11740	10
365	20241018	150100	249350310	11740	11740	11740	11740	10
366	20241018	150000	249232910	11740	11740	11740	11740	0
367	20241018	145900	249232910	11740	11740	11740	11740	2
368	20241018	145800	249209430	11750	11750	11750	11750	0
369	20241018	145700	249209430	11750	11750	11750	11750	0
370	20241018	145600	249209430	11750	11750	11750	11750	0
371	20241018	145500	249209430	11750	11750	11750	11750	53
372	20241018	145400	248586680	11750	11750	11750	11750	1
373	20241018	145300	248574930	11760	11760	11760	11760	52
374	20241018	145200	247963410	11750	11750	11750	11750	33
375	20241018	145100	247575660	11750	11750	11750	11750	18
376	20241018	145000	247364160	11740	11740	11740	11740	50
377	20241018	144900	246777160	11740	11740	11740	11740	0
378	20241018	144800	246777160	11740	11760	11760	11740	111
379	20241018	144700	245473360	11750	11760	11760	11750	61
380	20241018	144600	244756080	11750	11750	11750	11750	0
381	20241018	144500	244756080	11750	11740	11750	11740	20
382	20241018	144400	244521140	11740	11760	11760	11740	128
383	20241018	144300	243016860	11760	11760	11760	11760	0
384	20241018	144200	243016860	11760	11760	11760	11760	53
385	20241018	144100	242393580	11750	11750	11750	11750	0
386	20241018	144000	242393580	11750	11750	11750	11750	102
387	20241018	143900	241195080	11760	11760	11760	11760	53
388	20241018	143800	240571800	11760	11760	11760	11760	0
389	20241018	143700	240571800	11760	11760	11760	11760	52
390	20241018	143600	239960280	11750	11750	11750	11750	0
391	20241018	143500	239960280	11750	11750	11750	11750	0
392	20241018	143400	239960280	11750	11750	11750	11750	53
393	20241018	143300	239337530	11750	11750	11750	11750	52
394	20241018	143200	238726530	11750	11770	11770	11750	213
395	20241018	143100	236222330	11770	11770	11770	11770	6
396	20241018	143000	236151710	11770	11770	11770	11770	0
397	20241018	142900	236151710	11770	11770	11770	11770	52
398	20241018	142800	235539670	11770	11770	11770	11770	0
399	20241018	142700	235539670	11770	11770	11770	11770	72
400	20241018	142600	234692230	11780	11780	11780	11780	53
401	20241018	142500	234067890	11780	11780	11780	11780	0
402	20241018	142400	234067890	11780	11780	11780	11780	52
403	20241018	142300	233455330	11780	11780	11780	11780	53
404	20241018	142200	232830990	11770	11770	11770	11770	5
405	20241018	142100	232772140	11780	11780	11780	11780	52
406	20241018	142000	232159580	11770	11770	11770	11770	27
407	20241018	141900	231841790	11770	11770	11770	11770	0
408	20241018	141800	231841790	11770	11770	11770	11770	73
409	20241018	141700	230982580	11780	11780	11780	11780	3
410	20241018	141600	230947240	11780	11780	11780	11780	53
411	20241018	141500	230322900	11780	11780	11780	11780	78
412	20241018	141400	229404060	11780	11780	11780	11780	0
413	20241018	141300	229404060	11780	11780	11780	11780	52
414	20241018	141200	228791500	11770	11770	11770	11770	43
415	20241018	141100	228285390	11770	11770	11770	11770	0
416	20241018	141000	228285390	11770	11760	11770	11760	54
417	20241018	140900	227649820	11760	11760	11760	11760	0
418	20241018	140800	227649820	11760	11760	11760	11760	1
419	20241018	140700	227638060	11760	11770	11770	11760	104
420	20241018	140600	226414490	11770	11770	11770	11770	0
421	20241018	140500	226414490	11770	11770	11770	11770	52
422	20241018	140400	225802450	11760	11760	11760	11760	0
423	20241018	140300	225802450	11760	11760	11760	11760	0
424	20241018	140200	225802450	11760	11760	11760	11760	53
425	20241018	140100	225179170	11750	11750	11750	11750	0
426	20241018	140000	225179170	11750	11750	11750	11750	37
427	20241018	135900	224744420	11750	11750	11750	11750	53
428	20241018	135800	224121670	11750	11750	11750	11750	0
429	20241018	135700	224121670	11750	11750	11750	11750	52
430	20241018	135600	223510670	11750	11740	11750	11740	88
431	20241018	135500	222477030	11750	11760	11760	11750	213
432	20241018	135400	219973760	11770	11770	11770	11770	192
433	20241018	135300	217713920	11770	11770	11770	11770	3
434	20241018	135200	217678610	11770	11770	11770	11770	0
435	20241018	135100	217678610	11770	11770	11770	11770	53
436	20241018	135000	217054800	11750	11750	11750	11750	0
437	20241018	134900	217054800	11750	11750	11750	11750	0
438	20241018	134800	217054800	11750	11750	11750	11750	0
439	20241018	134700	217054800	11750	11750	11750	11750	0
440	20241018	134600	217054800	11750	11750	11760	11750	76
441	20241018	134500	216161270	11760	11770	11770	11760	56
442	20241018	134400	215502190	11760	11770	11770	11760	103
443	20241018	134300	214290380	11770	11770	11770	11770	0
444	20241018	134200	214290380	11770	11770	11770	11770	56
445	20241018	134100	213631260	11780	11780	11780	11780	52
446	20241018	134000	213018700	11780	11780	11780	11780	0
447	20241018	133900	213018700	11780	11780	11780	11780	0
448	20241018	133800	213018700	11780	11780	11780	11780	0
449	20241018	133700	213018700	11780	11760	11780	11760	260
450	20241018	133600	209956940	11760	11760	11760	11760	2
451	20241018	133500	209933420	11770	11770	11770	11770	53
452	20241018	133400	209309610	11770	11770	11770	11770	0
453	20241018	133300	209309610	11770	11770	11770	11770	52
454	20241018	133200	208697570	11770	11770	11770	11770	52
455	20241018	133100	208085530	11770	11770	11770	11770	0
456	20241018	133000	208085530	11770	11770	11770	11770	53
457	20241018	132900	207461720	11760	11760	11760	11760	50
458	20241018	132800	206873720	11760	11760	11760	11760	90
459	20241018	132700	205815320	11770	11770	11770	11770	53
460	20241018	132600	205191510	11770	11770	11770	11770	60
461	20241018	132500	204485310	11760	11760	11760	11760	10
462	20241018	132400	204367710	11750	11750	11750	11750	50
463	20241018	132300	203780210	11730	11730	11730	11730	0
464	20241018	132200	203780210	11730	11730	11730	11730	108
465	20241018	132100	202513370	11730	11730	11730	11730	57
466	20241018	132000	201844760	11730	11740	11740	11730	136
467	20241018	131900	200249180	11750	11750	11750	11750	88
468	20241018	131800	199215180	11760	11770	11770	11760	54
469	20241018	131700	198579620	11770	11770	11770	11770	0
470	20241018	131600	198579620	11770	11770	11770	11770	52
471	20241018	131500	197967580	11770	11770	11770	11770	0
472	20241018	131400	197967580	11770	11770	11770	11770	105
473	20241018	131300	196731730	11770	11770	11770	11770	45
474	20241018	131200	196202080	11770	11770	11770	11770	0
475	20241018	131100	196202080	11770	11760	11770	11760	62
476	20241018	131000	195472430	11760	11760	11760	11760	52
477	20241018	130900	194860910	11750	11750	11750	11750	6
478	20241018	130800	194790410	11760	11760	11760	11760	52
479	20241018	130700	194178890	11760	11760	11760	11760	53
480	20241018	130600	193555610	11750	11750	11750	11750	11
481	20241018	130500	193426360	11760	11760	11760	11760	52
482	20241018	130400	192814840	11760	11760	11760	11760	21
483	20241018	130300	192567880	11760	11760	11760	11760	32
484	20241018	130200	192191560	11760	11760	11760	11760	52
485	20241018	130100	191580040	11760	11760	11760	11760	10
486	20241018	130000	191462440	11750	11750	11750	11750	0
487	20241018	125900	191462440	11750	11750	11750	11750	0
488	20241018	125800	191462440	11750	11750	11750	11750	105
489	20241018	125700	190228690	11760	11760	11760	11760	1
490	20241018	125600	190216930	11750	11750	11750	11750	53
491	20241018	125500	189594180	11740	11740	11740	11740	10
492	20241018	125400	189476780	11740	11750	11750	11740	118
493	20241018	125300	188090420	11760	11760	11760	11760	0
494	20241018	125200	188090420	11760	11760	11760	11760	52
495	20241018	125100	187478900	11750	11750	11750	11750	42
496	20241018	125000	186985400	11750	11750	11750	11750	0
497	20241018	124900	186985400	11750	11750	11750	11750	52
498	20241018	124800	186374400	11730	11730	11730	11730	0
499	20241018	124700	186374400	11730	11730	11730	11730	0
500	20241018	124600	186374400	11730	11730	11730	11730	0
501	20241018	124500	186374400	11730	11730	11730	11730	52
502	20241018	124400	185764440	11720	11720	11720	11720	1
503	20241018	124300	185752720	11730	11730	11730	11730	53
504	20241018	124200	185131030	11730	11740	11740	11730	147
505	20241018	124100	183406330	11740	11740	11740	11740	18
506	20241018	124000	183195010	11750	11750	11750	11750	0
507	20241018	123900	183195010	11750	11750	11750	11750	63
508	20241018	123800	182454760	11760	11760	11760	11760	52
509	20241018	123700	181843240	11760	11760	11760	11760	0
510	20241018	123600	181843240	11760	11760	11760	11760	52
511	20241018	123500	181231720	11750	11750	11750	11750	43
512	20241018	123400	180726470	11750	11750	11750	11750	0
513	20241018	123300	180726470	11750	11750	11750	11750	52
514	20241018	123200	180115470	11750	11750	11750	11750	0
515	20241018	123100	180115470	11750	11750	11750	11750	53
516	20241018	123000	179492720	11750	11750	11750	11750	52
517	20241018	122900	178881720	11740	11740	11740	11740	0
518	20241018	122800	178881720	11740	11740	11740	11740	47
519	20241018	122700	178329940	11740	11740	11740	11740	53
520	20241018	122600	177707720	11740	11760	11760	11740	118
521	20241018	122500	176321620	11770	11770	11770	11770	52
522	20241018	122400	175709580	11760	11760	11760	11760	40
523	20241018	122300	175239180	11750	11750	11750	11750	0
524	20241018	122200	175239180	11750	11750	11750	11750	0
525	20241018	122100	175239180	11750	11750	11750	11750	0
526	20241018	122000	175239180	11750	11750	11750	11750	52
527	20241018	121900	174628180	11730	11730	11730	11730	0
528	20241018	121800	174628180	11730	11730	11730	11730	0
529	20241018	121700	174628180	11730	11760	11760	11730	151
530	20241018	121600	172854810	11730	11730	11730	11730	0
531	20241018	121500	172854810	11730	11730	11730	11730	4
532	20241018	121400	172807890	11730	11750	11750	11730	105
533	20241018	121300	171574680	11770	11770	11770	11770	0
534	20241018	121200	171574680	11770	11770	11770	11770	1
535	20241018	121100	171562910	11760	11740	11760	11740	54
536	20241018	121000	170928930	11720	11720	11720	11720	0
537	20241018	120900	170928930	11720	11720	11720	11720	0
538	20241018	120800	170928930	11720	11720	11720	11720	47
539	20241018	120700	170378090	11720	11720	11720	11720	0
540	20241018	120600	170378090	11720	11720	11720	11720	53
541	20241018	120500	169756930	11710	11710	11710	11710	0
542	20241018	120400	169756930	11710	11710	11710	11710	7
543	20241018	120300	169674960	11710	11710	11710	11710	53
544	20241018	120200	169054330	11700	11700	11700	11700	0
545	20241018	120100	169054330	11700	11700	11700	11700	52
546	20241018	120000	168445930	11700	11700	11700	11700	1
547	20241018	115900	168434230	11690	11690	11690	11690	0
548	20241018	115800	168434230	11690	11690	11690	11690	0
549	20241018	115700	168434230	11690	11690	11690	11690	51
550	20241018	115600	167838040	11690	11680	11690	11680	21
551	20241018	115500	167592750	11680	11670	11680	11670	3
552	20241018	115400	167557720	11670	11670	11670	11670	0
553	20241018	115300	167557720	11670	11670	11670	11670	1
554	20241018	115200	167546050	11660	11660	11660	11660	0
555	20241018	115100	167546050	11660	11660	11660	11660	52
556	20241018	115000	166939730	11650	11650	11650	11650	0
557	20241018	114900	166939730	11650	11650	11650	11650	10
558	20241018	114800	166823230	11650	11650	11650	11650	53
559	20241018	114700	166205780	11640	11640	11640	11640	0
560	20241018	114600	166205780	11640	11650	11650	11640	90
561	20241018	114500	165157660	11630	11630	11630	11630	0
562	20241018	114400	165157660	11630	11630	11630	11630	0
563	20241018	114300	165157660	11630	11640	11640	11630	102
564	20241018	114200	163970760	11650	11680	11680	11650	171
565	20241018	114100	161976850	11690	11690	11690	11690	52
566	20241018	114000	161368970	11680	11680	11680	11680	53
567	20241018	113900	160749930	11680	11680	11680	11680	83
568	20241018	113800	159780490	11680	11680	11680	11680	0
569	20241018	113700	159780490	11680	11680	11680	11680	0
570	20241018	113600	159780490	11680	11680	11680	11680	66
571	20241018	113500	159009610	11750	11750	11750	11750	0
572	20241018	113400	159009610	11750	11750	11750	11750	0
573	20241018	113300	159009610	11750	11750	11750	11750	0
574	20241018	113200	159009610	11750	11750	11750	11750	0
575	20241018	113100	159009610	11750	11750	11750	11750	0
576	20241018	113000	159009610	11750	11750	11750	11750	0
577	20241018	112900	159009610	11750	11750	11750	11750	5
578	20241018	112800	158950860	11760	11760	11760	11760	0
579	20241018	112700	158950860	11760	11760	11760	11760	0
580	20241018	112600	158950860	11760	11760	11760	11760	2
581	20241018	112500	158927340	11670	11670	11670	11670	37
582	20241018	112400	158495550	11670	11730	11730	11670	888
583	20241018	112300	148110820	11740	11740	11740	11730	66
584	20241018	112200	147336130	11740	11750	11750	11740	100
585	20241018	112100	146161630	11750	11760	11760	11750	44
586	20241018	112000	145644580	11770	11770	11770	11770	50
587	20241018	111900	145056080	11750	11750	11750	11750	0
588	20241018	111800	145056080	11750	11750	11750	11750	12
589	20241018	111700	144915080	11750	11770	11770	11750	146
590	20241018	111600	143198080	11750	11750	11750	11750	0
591	20241018	111500	143198080	11750	11750	11750	11750	4
592	20241018	111400	143151080	11760	11760	11760	11760	50
593	20241018	111300	142563080	11720	11720	11720	11720	0
594	20241018	111200	142563080	11720	11720	11720	11720	0
595	20241018	111100	142563080	11720	11720	11720	11720	0
596	20241018	111000	142563080	11720	11720	11720	11720	0
597	20241018	110900	142563080	11720	11720	11720	11720	0
598	20241018	110800	142563080	11720	11800	11800	11720	666
599	20241018	110700	134741420	11810	11820	11820	11810	51
600	20241018	110600	134139100	11800	11800	11800	11800	50
601	20241018	110500	133549100	11800	11800	11800	11800	0
602	20241018	110400	133549100	11800	11800	11800	11800	50
603	20241018	110300	132959100	11800	11800	11800	11800	1
604	20241018	110200	132947300	11800	11800	11800	11800	51
605	20241018	110100	132345500	11800	11800	11800	11800	0
606	20241018	110000	132345500	11800	11800	11800	11800	0
607	20241018	105900	132345500	11800	11800	11800	11800	0
608	20241018	105800	132345500	11800	11770	11800	11770	778
609	20241018	105700	123167600	11760	11760	11760	11760	0
610	20241018	105600	123167600	11760	11760	11760	11760	30
611	20241018	105500	122814800	11750	11750	11750	11750	0
612	20241018	105400	122814800	11750	11750	11750	11750	58
613	20241018	105300	122133300	11750	11750	11750	11750	0
614	20241018	105200	122133300	11750	11750	11750	11750	100
615	20241018	105100	120958300	11750	11750	11750	11750	50
616	20241018	105000	120370800	11750	11750	11750	11750	50
617	20241018	104900	119783300	11740	11740	11740	11740	1
618	20241018	104800	119771560	11740	11740	11740	11740	39
619	20241018	104700	119313700	11740	11740	11740	11740	55
620	20241018	104600	118668000	11740	11740	11740	11740	5
621	20241018	104500	118609300	11740	11740	11740	11740	50
622	20241018	104400	118022300	11730	11730	11730	11730	0
623	20241018	104300	118022300	11730	11730	11730	11730	49
624	20241018	104200	117447530	11730	11730	11730	11730	25
625	20241018	104100	117154280	11730	11730	11730	11730	0
626	20241018	104000	117154280	11730	11740	11740	11730	55
627	20241018	103900	116508630	11730	11730	11730	11730	0
628	20241018	103800	116508630	11730	11730	11730	11730	20
629	20241018	103700	116274030	11730	11730	11730	11730	0
630	20241018	103600	116274030	11730	11730	11730	11730	98
631	20241018	103500	115124490	11720	11700	11720	11700	150
632	20241018	103400	113367490	11690	11700	11700	11690	59
633	20241018	103300	112677280	11700	11700	11700	11700	0
634	20241018	103200	112677280	11700	11690	11700	11690	171
635	20241018	103100	110676950	11690	11690	11690	11690	0
636	20241018	103000	110676950	11690	11690	11690	11690	47
637	20241018	102900	110127520	11680	11690	11690	11680	75
638	20241018	102800	109250830	11690	11690	11690	11690	0
639	20241018	102700	109250830	11690	11690	11690	11690	50
640	20241018	102600	108666330	11680	11690	11690	11680	171
641	20241018	102500	106667500	11690	11690	11690	11690	0
642	20241018	102400	106667500	11690	11690	11690	11690	50
643	20241018	102300	106083000	11690	11690	11690	11690	50
644	20241018	102200	105498500	11680	11680	11680	11680	19
645	20241018	102100	105276580	11690	11690	11690	11690	50
646	20241018	102000	104692080	11690	11690	11690	11690	50
647	20241018	101900	104107580	11690	11690	11690	11690	9
648	20241018	101800	104002370	11690	11690	11690	11690	41
649	20241018	101700	103523080	11690	11690	11690	11690	50
650	20241018	101600	102938580	11680	11680	11680	11680	0
651	20241018	101500	102938580	11680	11680	11680	11680	24
652	20241018	101400	102658260	11680	11680	11680	11680	19
653	20241018	101300	102436340	11680	11680	11680	11680	52
654	20241018	101200	101828980	11680	11690	11700	11680	264
655	20241018	101100	98743770	11700	11710	11710	11700	48
656	20241018	101000	98182090	11710	11710	11710	11710	50
657	20241018	100900	97596590	11710	11710	11710	11710	53
658	20241018	100800	96975960	11700	11700	11700	11700	0
659	20241018	100700	96975960	11700	11700	11700	11700	20
660	20241018	100600	96741960	11700	11700	11700	11700	0
661	20241018	100500	96741960	11700	11700	11700	11700	50
662	20241018	100400	96156960	11740	11690	11740	11690	337
663	20241018	100300	92210280	11680	11680	11680	11680	0
664	20241018	100200	92210280	11680	11670	11680	11670	99
665	20241018	100100	91054450	11650	11650	11650	11650	0
666	20241018	100000	91054450	11650	11650	11650	11650	1
667	20241018	095900	91042800	11660	11660	11660	11660	25
668	20241018	095800	90751300	11650	11640	11650	11640	156
669	20241018	095700	88933980	11640	11640	11640	11640	71
670	20241018	095600	88107540	11620	11630	11630	11620	318
671	20241018	095500	84409410	11630	11630	11630	11630	9
672	20241018	095400	84304740	11600	11600	11600	11600	0
673	20241018	095300	84304740	11600	11600	11600	11600	20
674	20241018	095200	84072740	11590	11590	11590	11590	0
675	20241018	095100	84072740	11590	11590	11600	11590	142
676	20241018	095000	82426460	11600	11600	11600	11600	66
677	20241018	094900	81660860	11600	11600	11600	11600	0
678	20241018	094800	81660860	11600	11600	11600	11600	50
679	20241018	094700	81080860	11600	11600	11600	11600	0
680	20241018	094600	81080860	11600	11610	11610	11600	175
681	20241018	094500	79050360	11610	11610	11610	11610	50
682	20241018	094400	78469860	11620	11620	11620	11620	776
683	20241018	094300	69452740	11620	11620	11620	11620	0
684	20241018	094200	69452740	11620	11610	11620	11610	11
685	20241018	094100	69324950	11580	11580	11580	11580	46
686	20241018	094000	68792270	11580	11580	11580	11570	101
687	20241018	093900	67622700	11620	11620	11620	11620	50
688	20241018	093800	67041700	11640	11650	11650	11640	21
689	20241018	093700	66797060	11570	11570	11570	11570	161
690	20241018	093600	64934290	11570	11570	11570	11570	0
691	20241018	093500	64934290	11570	11580	11580	11570	516
692	20241018	093400	58962710	11580	11580	11580	11580	267
693	20241018	093300	55870850	11580	11580	11580	11580	8
694	20241018	093200	55778210	11570	11590	11590	11570	643
695	20241018	093100	48332520	11590	11590	11590	11580	457
696	20241018	093000	43035940	11590	11590	11590	11590	1
697	20241018	092900	43024350	11590	11570	11590	11570	12
698	20241018	092800	42885410	11590	11590	11590	11570	203
699	20241018	092700	40534830	11590	11590	11590	11580	493
700	20241018	092600	34821370	11590	11590	11590	11590	1
701	20241018	092500	34809780	11570	11570	11570	11570	51
702	20241018	092400	34219710	11570	11590	11590	11570	53
703	20241018	092300	33605460	11590	11570	11590	11570	515
704	20241018	092200	27645950	11570	11570	11570	11570	33
705	20241018	092100	27264140	11570	11630	11630	11570	1094
706	20241018	092000	14569000	11640	11640	11640	11640	24
707	20241018	091900	14289640	11670	11650	11670	11650	67
708	20241018	091800	13508890	11670	11670	11670	11670	2
709	20241018	091700	13485550	11680	11680	11680	11650	19
710	20241018	091600	13263880	11700	11690	11700	11690	16
711	20241018	091500	13076820	11700	11710	11710	11700	804
712	20241018	091400	3666750	11700	11700	11700	11700	0
713	20241018	091300	3666750	11700	11700	11700	11700	0
714	20241018	091200	3666750	11700	11700	11700	11700	0
715	20241018	091100	3666750	11700	11700	11700	11700	0
716	20241018	091000	3666750	11700	11700	11700	11700	0
717	20241018	090900	3666750	11700	11710	11710	11700	154
718	20241018	090800	1864190	11720	11730	11730	11720	39
719	20241018	090700	1406900	11730	11730	11730	11730	0
720	20241018	090600	1406900	11730	11730	11730	11730	0
721	20241018	090500	1406900	11730	11730	11730	11730	0
722	20241018	090400	1406900	11730	11730	11730	11730	50
723	20241018	090300	820400	11720	11720	11720	11720	0
724	20241018	090200	820400	11720	11720	11720	11720	60
725	20241018	090100	117200	11720	11720	11720	11720	0
726	20241018	090000	117200	11720	11720	11720	11720	10