KissMeData/123860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	725382480	18770	18770	18770	18770	358
3	20241016	201800	725382480	18770	18770	18770	18770	0
4	20241016	201700	725382480	18770	18770	18770	18770	0
5	20241016	201600	725382480	18770	18770	18770	18770	0
6	20241016	201500	725382480	18770	18770	18770	18770	0
7	20241016	201400	725382480	18770	18770	18770	18770	0
8	20241016	201300	725382480	18770	18770	18770	18770	0
9	20241016	201200	725382480	18770	18770	18770	18770	0
10	20241016	201100	725382480	18770	18770	18770	18770	0
11	20241016	201000	725382480	18770	18770	18770	18770	0
12	20241016	200900	725382480	18770	18770	18770	18770	0
13	20241016	200800	725382480	18770	18770	18770	18770	0
14	20241016	200700	725382480	18770	18770	18770	18770	0
15	20241016	200600	725382480	18770	18770	18770	18770	0
16	20241016	200500	725382480	18770	18770	18770	18770	0
17	20241016	200400	725382480	18770	18770	18770	18770	0
18	20241016	200300	725382480	18770	18770	18770	18770	0
19	20241016	200200	725382480	18770	18770	18770	18770	0
20	20241016	200100	725382480	18770	18770	18770	18770	0
21	20241016	200000	725382480	18770	18770	18770	18770	0
22	20241016	195900	725382480	18770	18770	18770	18770	0
23	20241016	195800	725382480	18770	18770	18770	18770	0
24	20241016	195700	725382480	18770	18770	18770	18770	0
25	20241016	195600	725382480	18770	18770	18770	18770	0
26	20241016	195500	725382480	18770	18770	18770	18770	0
27	20241016	195400	725382480	18770	18770	18770	18770	0
28	20241016	195300	725382480	18770	18770	18770	18770	0
29	20241016	195200	725382480	18770	18770	18770	18770	0
30	20241016	195100	725382480	18770	18770	18770	18770	0
31	20241016	195000	725382480	18770	18770	18770	18770	0
32	20241016	194900	725382480	18770	18770	18770	18770	358
33	20241016	194800	725382480	18770	18770	18770	18770	0
34	20241016	194700	725382480	18770	18770	18770	18770	0
35	20241016	194600	725382480	18770	18770	18770	18770	0
36	20241016	194500	725382480	18770	18770	18770	18770	0
37	20241016	194400	725382480	18770	18770	18770	18770	0
38	20241016	194300	725382480	18770	18770	18770	18770	0
39	20241016	194200	725382480	18770	18770	18770	18770	0
40	20241016	194100	725382480	18770	18770	18770	18770	0
41	20241016	194000	725382480	18770	18770	18770	18770	0
42	20241016	193900	725382480	18770	18770	18770	18770	0
43	20241016	193800	725382480	18770	18770	18770	18770	0
44	20241016	193700	725382480	18770	18770	18770	18770	0
45	20241016	193600	725382480	18770	18770	18770	18770	0
46	20241016	193500	725382480	18770	18770	18770	18770	0
47	20241016	193400	725382480	18770	18770	18770	18770	0
48	20241016	193300	725382480	18770	18770	18770	18770	0
49	20241016	193200	725382480	18770	18770	18770	18770	0
50	20241016	193100	725382480	18770	18770	18770	18770	0
51	20241016	193000	725382480	18770	18770	18770	18770	0
52	20241016	192900	725382480	18770	18770	18770	18770	0
53	20241016	192800	725382480	18770	18770	18770	18770	0
54	20241016	192700	725382480	18770	18770	18770	18770	0
55	20241016	192600	725382480	18770	18770	18770	18770	0
56	20241016	192500	725382480	18770	18770	18770	18770	0
57	20241016	192400	725382480	18770	18770	18770	18770	0
58	20241016	192300	725382480	18770	18770	18770	18770	0
59	20241016	192200	725382480	18770	18770	18770	18770	0
60	20241016	192100	725382480	18770	18770	18770	18770	0
61	20241016	192000	725382480	18770	18770	18770	18770	0
62	20241016	191900	725382480	18770	18770	18770	18770	358
63	20241016	191800	725382480	18770	18770	18770	18770	0
64	20241016	191700	725382480	18770	18770	18770	18770	0
65	20241016	191600	725382480	18770	18770	18770	18770	0
66	20241016	191500	725382480	18770	18770	18770	18770	0
67	20241016	191400	725382480	18770	18770	18770	18770	0
68	20241016	191300	725382480	18770	18770	18770	18770	0
69	20241016	191200	725382480	18770	18770	18770	18770	0
70	20241016	191100	725382480	18770	18770	18770	18770	0
71	20241016	191000	725382480	18770	18770	18770	18770	0
72	20241016	190900	725382480	18770	18770	18770	18770	0
73	20241016	190800	725382480	18770	18770	18770	18770	0
74	20241016	190700	725382480	18770	18770	18770	18770	0
75	20241016	190600	725382480	18770	18770	18770	18770	0
76	20241016	190500	725382480	18770	18770	18770	18770	0
77	20241016	190400	725382480	18770	18770	18770	18770	0
78	20241016	190300	725382480	18770	18770	18770	18770	0
79	20241016	190200	725382480	18770	18770	18770	18770	0
80	20241016	190100	725382480	18770	18770	18770	18770	0
81	20241016	190000	725382480	18770	18770	18770	18770	0
82	20241016	185900	725382480	18770	18770	18770	18770	0
83	20241016	185800	725382480	18770	18770	18770	18770	0
84	20241016	185700	725382480	18770	18770	18770	18770	0
85	20241016	185600	725382480	18770	18770	18770	18770	0
86	20241016	185500	725382480	18770	18770	18770	18770	0
87	20241016	185400	725382480	18770	18770	18770	18770	0
88	20241016	185300	725382480	18770	18770	18770	18770	0
89	20241016	185200	725382480	18770	18770	18770	18770	0
90	20241016	185100	725382480	18770	18770	18770	18770	0
91	20241016	185000	725382480	18770	18770	18770	18770	0
92	20241016	184900	725382480	18770	18770	18770	18770	358
93	20241016	184800	725382480	18770	18770	18770	18770	0
94	20241016	184700	725382480	18770	18770	18770	18770	0
95	20241016	184600	725382480	18770	18770	18770	18770	0
96	20241016	184500	725382480	18770	18770	18770	18770	0
97	20241016	184400	725382480	18770	18770	18770	18770	0
98	20241016	184300	725382480	18770	18770	18770	18770	0
99	20241016	184200	725382480	18770	18770	18770	18770	0
100	20241016	184100	725382480	18770	18770	18770	18770	0
101	20241016	184000	725382480	18770	18770	18770	18770	0
102	20241016	183900	725382480	18770	18770	18770	18770	0
103	20241016	183800	725382480	18770	18770	18770	18770	0
104	20241016	183700	725382480	18770	18770	18770	18770	0
105	20241016	183600	725382480	18770	18770	18770	18770	0
106	20241016	183500	725382480	18770	18770	18770	18770	0
107	20241016	183400	725382480	18770	18770	18770	18770	0
108	20241016	183300	725382480	18770	18770	18770	18770	0
109	20241016	183200	725382480	18770	18770	18770	18770	0
110	20241016	183100	725382480	18770	18770	18770	18770	0
111	20241016	183000	725382480	18770	18770	18770	18770	0
112	20241016	182900	725382480	18770	18770	18770	18770	0
113	20241016	182800	725382480	18770	18770	18770	18770	0
114	20241016	182700	725382480	18770	18770	18770	18770	0
115	20241016	182600	725382480	18770	18770	18770	18770	0
116	20241016	182500	725382480	18770	18770	18770	18770	0
117	20241016	182400	725382480	18770	18770	18770	18770	0
118	20241016	182300	725382480	18770	18770	18770	18770	0
119	20241016	182200	725382480	18770	18770	18770	18770	0
120	20241016	182100	725382480	18770	18770	18770	18770	0
121	20241016	182000	725382480	18770	18770	18770	18770	0
122	20241016	181900	725382480	18770	18770	18770	18770	358
123	20241016	181800	725382480	18770	18770	18770	18770	0
124	20241016	181700	725382480	18770	18770	18770	18770	0
125	20241016	181600	725382480	18770	18770	18770	18770	0
126	20241016	181500	725382480	18770	18770	18770	18770	0
127	20241016	181400	725382480	18770	18770	18770	18770	0
128	20241016	181300	725382480	18770	18770	18770	18770	0
129	20241016	181200	725382480	18770	18770	18770	18770	0
130	20241016	181100	725382480	18770	18770	18770	18770	0
131	20241016	181000	725382480	18770	18770	18770	18770	0
132	20241016	180900	725382480	18770	18770	18770	18770	0
133	20241016	180800	725382480	18770	18770	18770	18770	0
134	20241016	180700	725382480	18770	18770	18770	18770	0
135	20241016	180600	725382480	18770	18770	18770	18770	0
136	20241016	180500	725382480	18770	18770	18770	18770	0
137	20241016	180400	725382480	18770	18770	18770	18770	0
138	20241016	180300	725382480	18770	18770	18770	18770	0
139	20241016	180200	725382480	18770	18770	18770	18770	0
140	20241016	180100	725382480	18770	18770	18770	18770	0
141	20241016	180000	725382480	18770	18770	18770	18770	0
142	20241016	175900	725382480	18770	18770	18770	18770	0
143	20241016	175800	725382480	18770	18770	18770	18770	0
144	20241016	175700	725382480	18770	18770	18770	18770	0
145	20241016	175600	725382480	18770	18770	18770	18770	0
146	20241016	175500	725382480	18770	18770	18770	18770	0
147	20241016	175400	725382480	18770	18770	18770	18770	0
148	20241016	175300	725382480	18770	18770	18770	18770	0
149	20241016	175200	725382480	18770	18770	18770	18770	0
150	20241016	175100	725382480	18770	18770	18770	18770	0
151	20241016	175000	725382480	18770	18770	18770	18770	0
152	20241016	174900	725382480	18770	18770	18770	18770	358
153	20241016	174800	725382480	18770	18770	18770	18770	0
154	20241016	174700	725382480	18770	18770	18770	18770	0
155	20241016	174600	725382480	18770	18770	18770	18770	0
156	20241016	174500	725382480	18770	18770	18770	18770	0
157	20241016	174400	725382480	18770	18770	18770	18770	0
158	20241016	174300	725382480	18770	18770	18770	18770	0
159	20241016	174200	725382480	18770	18770	18770	18770	0
160	20241016	174100	725382480	18770	18770	18770	18770	0
161	20241016	174000	725382480	18770	18770	18770	18770	0
162	20241016	173900	725382480	18770	18770	18770	18770	0
163	20241016	173800	725382480	18770	18770	18770	18770	0
164	20241016	173700	725382480	18770	18770	18770	18770	0
165	20241016	173600	725382480	18770	18770	18770	18770	0
166	20241016	173500	725382480	18770	18770	18770	18770	0
167	20241016	173400	725382480	18770	18770	18770	18770	0
168	20241016	173300	725382480	18770	18770	18770	18770	0
169	20241016	173200	725382480	18770	18770	18770	18770	0
170	20241016	173100	725382480	18770	18770	18770	18770	0
171	20241016	173000	725382480	18770	18770	18770	18770	0
172	20241016	172900	725382480	18770	18770	18770	18770	0
173	20241016	172800	725382480	18770	18770	18770	18770	0
174	20241016	172700	725382480	18770	18770	18770	18770	0
175	20241016	172600	725382480	18770	18770	18770	18770	0
176	20241016	172500	725382480	18770	18770	18770	18770	0
177	20241016	172400	725382480	18770	18770	18770	18770	0
178	20241016	172300	725382480	18770	18770	18770	18770	0
179	20241016	172200	725382480	18770	18770	18770	18770	0
180	20241016	172100	725382480	18770	18770	18770	18770	0
181	20241016	172000	725382480	18770	18770	18770	18770	0
182	20241016	171900	725382480	18770	18770	18770	18770	358
183	20241016	171800	725382480	18770	18770	18770	18770	0
184	20241016	171700	725382480	18770	18770	18770	18770	0
185	20241016	171600	725382480	18770	18770	18770	18770	0
186	20241016	171500	725382480	18770	18770	18770	18770	0
187	20241016	171400	725382480	18770	18770	18770	18770	0
188	20241016	171300	725382480	18770	18770	18770	18770	0
189	20241016	171200	725382480	18770	18770	18770	18770	0
190	20241016	171100	725382480	18770	18770	18770	18770	0
191	20241016	171000	725382480	18770	18770	18770	18770	0
192	20241016	170900	725382480	18770	18770	18770	18770	0
193	20241016	170800	725382480	18770	18770	18770	18770	0
194	20241016	170700	725382480	18770	18770	18770	18770	0
195	20241016	170600	725382480	18770	18770	18770	18770	0
196	20241016	170500	725382480	18770	18770	18770	18770	0
197	20241016	170400	725382480	18770	18770	18770	18770	0
198	20241016	170300	725382480	18770	18770	18770	18770	0
199	20241016	170200	725382480	18770	18770	18770	18770	0
200	20241016	170100	725382480	18770	18770	18770	18770	0
201	20241016	170000	725382480	18770	18770	18770	18770	0
202	20241016	165900	725382480	18770	18770	18770	18770	0
203	20241016	165800	725382480	18770	18770	18770	18770	0
204	20241016	165700	725382480	18770	18770	18770	18770	0
205	20241016	165600	725382480	18770	18770	18770	18770	0
206	20241016	165500	725382480	18770	18770	18770	18770	0
207	20241016	165400	725382480	18770	18770	18770	18770	0
208	20241016	165300	725382480	18770	18770	18770	18770	0
209	20241016	165200	725382480	18770	18770	18770	18770	0
210	20241016	165100	725382480	18770	18770	18770	18770	0
211	20241016	165000	725382480	18770	18770	18770	18770	0
212	20241016	164900	725382480	18770	18770	18770	18770	358
213	20241016	164800	725382480	18770	18770	18770	18770	0
214	20241016	164700	725382480	18770	18770	18770	18770	0
215	20241016	164600	725382480	18770	18770	18770	18770	0
216	20241016	164500	725382480	18770	18770	18770	18770	0
217	20241016	164400	725382480	18770	18770	18770	18770	0
218	20241016	164300	725382480	18770	18770	18770	18770	0
219	20241016	164200	725382480	18770	18770	18770	18770	0
220	20241016	164100	725382480	18770	18770	18770	18770	0
221	20241016	164000	725382480	18770	18770	18770	18770	0
222	20241016	163900	725382480	18770	18770	18770	18770	0
223	20241016	163800	725382480	18770	18770	18770	18770	0
224	20241016	163700	725382480	18770	18770	18770	18770	0
225	20241016	163600	725382480	18770	18770	18770	18770	0
226	20241016	163500	725382480	18770	18770	18770	18770	0
227	20241016	163400	725382480	18770	18770	18770	18770	0
228	20241016	163300	725382480	18770	18770	18770	18770	0
229	20241016	163200	725382480	18770	18770	18770	18770	0
230	20241016	163100	725382480	18770	18770	18770	18770	0
231	20241016	163000	725382480	18770	18770	18770	18770	0
232	20241016	162900	725382480	18770	18770	18770	18770	0
233	20241016	162800	725382480	18770	18770	18770	18770	0
234	20241016	162700	725382480	18770	18770	18770	18770	0
235	20241016	162600	725382480	18770	18770	18770	18770	0
236	20241016	162500	725382480	18770	18770	18770	18770	0
237	20241016	162400	725382480	18770	18770	18770	18770	0
238	20241016	162300	725382480	18770	18770	18770	18770	0
239	20241016	162200	725382480	18770	18770	18770	18770	0
240	20241016	162100	725382480	18770	18770	18770	18770	0
241	20241016	162000	725382480	18770	18770	18770	18770	0
242	20241016	161900	725382480	18770	18770	18770	18770	358
243	20241016	161800	725382480	18770	18770	18770	18770	0
244	20241016	161700	725382480	18770	18770	18770	18770	0
245	20241016	161600	725382480	18770	18770	18770	18770	0
246	20241016	161500	725382480	18770	18770	18770	18770	0
247	20241016	161400	725382480	18770	18770	18770	18770	0
248	20241016	161300	725382480	18770	18770	18770	18770	0
249	20241016	161200	725382480	18770	18770	18770	18770	0
250	20241016	161100	725382480	18770	18770	18770	18770	0
251	20241016	161000	725382480	18770	18770	18770	18770	0
252	20241016	160900	725382480	18770	18770	18770	18770	0
253	20241016	160800	725382480	18770	18770	18770	18770	0
254	20241016	160700	725382480	18770	18770	18770	18770	0
255	20241016	160600	725382480	18770	18770	18770	18770	0
256	20241016	160500	725382480	18770	18770	18770	18770	0
257	20241016	160400	725382480	18770	18770	18770	18770	0
258	20241016	160300	725382480	18770	18770	18770	18770	0
259	20241016	160200	725382480	18770	18770	18770	18770	0
260	20241016	160100	725382480	18770	18770	18770	18770	0
261	20241016	160000	725382480	18770	18770	18770	18770	0
262	20241016	155900	725382480	18770	18770	18770	18770	0
263	20241016	155800	725382480	18770	18770	18770	18770	0
264	20241016	155700	725382480	18770	18770	18770	18770	0
265	20241016	155600	725382480	18770	18770	18770	18770	0
266	20241016	155500	725382480	18770	18770	18770	18770	0
267	20241016	155400	725382480	18770	18770	18770	18770	0
268	20241016	155300	725382480	18770	18770	18770	18770	0
269	20241016	155200	725382480	18770	18770	18770	18770	0
270	20241016	155100	725382480	18770	18770	18770	18770	0
271	20241016	155000	725382480	18770	18770	18770	18770	0
272	20241016	154900	725382480	18770	18770	18770	18770	358
273	20241016	154800	725382480	18770	18770	18770	18770	0
274	20241016	154700	725382480	18770	18770	18770	18770	0
275	20241016	154600	725382480	18770	18770	18770	18770	0
276	20241016	154500	725382480	18770	18770	18770	18770	0
277	20241016	154400	725382480	18770	18770	18770	18770	0
278	20241016	154300	725382480	18770	18770	18770	18770	0
279	20241016	154200	725382480	18770	18770	18770	18770	0
280	20241016	154100	725382480	18770	18770	18770	18770	0
281	20241016	154000	725382480	18770	18770	18770	18770	0
282	20241016	153900	725382480	18770	18770	18770	18770	0
283	20241016	153800	725382480	18770	18770	18770	18770	0
284	20241016	153700	725382480	18770	18770	18770	18770	0
285	20241016	153600	725382480	18770	18770	18770	18770	0
286	20241016	153500	725382480	18770	18770	18770	18770	0
287	20241016	153400	725382480	18770	18770	18770	18770	0
288	20241016	153300	725382480	18770	18770	18770	18770	0
289	20241016	153200	725382480	18770	18770	18770	18770	0
290	20241016	153100	725382480	18770	18770	18770	18770	0
291	20241016	153000	725382480	18770	18770	18770	18770	358
292	20241016	152900	718662820	18760	18760	18760	18760	0
293	20241016	152800	718662820	18760	18760	18760	18760	0
294	20241016	152700	718662820	18760	18760	18760	18760	0
295	20241016	152600	718662820	18760	18760	18760	18760	0
296	20241016	152500	718662820	18760	18760	18760	18760	0
297	20241016	152400	718662820	18760	18760	18760	18760	0
298	20241016	152300	718662820	18760	18760	18760	18760	0
299	20241016	152200	718662820	18760	18760	18760	18760	0
300	20241016	152100	718662820	18760	18760	18760	18760	0
301	20241016	152000	718662820	18760	18760	18760	18760	0
302	20241016	151900	718662820	18760	18730	18760	18710	47
303	20241016	151800	717783360	18760	18760	18760	18760	0
304	20241016	151700	717783360	18760	18760	18760	18760	2
305	20241016	151600	717745840	18720	18720	18720	18720	6
306	20241016	151500	717633520	18720	18720	18720	18720	448
307	20241016	151400	709246960	18700	18700	18700	18700	14
308	20241016	151300	708985160	18720	18720	18720	18720	1
309	20241016	151200	708966440	18700	18710	18710	18700	299
310	20241016	151100	703372660	18730	18730	18730	18730	254
311	20241016	151000	698615240	18730	18710	18730	18710	4
312	20241016	150900	698540380	18730	18730	18730	18700	43
313	20241016	150800	697735950	18720	18720	18720	18720	89
314	20241016	150700	696069870	18720	18720	18720	18700	74
315	20241016	150600	694685790	18720	18720	18720	18720	13
316	20241016	150500	694442430	18720	18720	18720	18700	146
317	20241016	150400	691711530	18720	18720	18720	18720	3
318	20241016	150300	691655370	18720	18720	18720	18720	1
319	20241016	150200	691636650	18700	18700	18700	18700	0
320	20241016	150100	691636650	18700	18700	18700	18700	70
321	20241016	150000	690327650	18700	18720	18720	18700	11
322	20241016	145900	690121930	18700	18700	18700	18700	0
323	20241016	145800	690121930	18700	18700	18700	18700	63
324	20241016	145700	688943830	18700	18700	18700	18700	200
325	20241016	145600	685203830	18700	18700	18700	18700	10
326	20241016	145500	685016830	18720	18720	18720	18720	14
327	20241016	145400	684754750	18700	18700	18700	18700	86
328	20241016	145300	683146550	18700	18680	18700	18680	24
329	20241016	145200	682698130	18700	18700	18700	18700	0
330	20241016	145100	682698130	18700	18680	18700	18680	40
331	20241016	145000	681950910	18700	18680	18700	18680	2
332	20241016	144900	681913530	18680	18680	18680	18680	0
333	20241016	144800	681913530	18680	18680	18680	18680	0
334	20241016	144700	681913530	18680	18680	18680	18680	0
335	20241016	144600	681913530	18680	18680	18680	18680	29
336	20241016	144500	681371810	18680	18680	18680	18680	120
337	20241016	144400	679130210	18660	18660	18660	18660	0
338	20241016	144300	679130210	18660	18660	18660	18660	0
339	20241016	144200	679130210	18660	18660	18660	18660	0
340	20241016	144100	679130210	18660	18660	18660	18660	0
341	20241016	144000	679130210	18660	18660	18660	18660	500
342	20241016	143900	669800210	18680	18680	18680	18680	0
343	20241016	143800	669800210	18680	18680	18680	18680	1
344	20241016	143700	669781530	18760	18760	18760	18760	0
345	20241016	143600	669781530	18760	18680	18760	18680	400
346	20241016	143500	662282430	18680	18680	18680	18680	8
347	20241016	143400	662132990	18670	18670	18670	18670	0
348	20241016	143300	662132990	18670	18670	18670	18670	0
349	20241016	143200	662132990	18670	18670	18670	18670	0
350	20241016	143100	662132990	18670	18670	18670	18670	42
351	20241016	143000	661348850	18650	18650	18650	18650	0
352	20241016	142900	661348850	18650	18650	18650	18650	0
353	20241016	142800	661348850	18650	18650	18650	18650	0
354	20241016	142700	661348850	18650	18650	18650	18650	100
355	20241016	142600	659483850	18660	18660	18660	18660	122
356	20241016	142500	657207330	18660	18660	18660	18660	0
357	20241016	142400	657207330	18660	18660	18660	18660	0
358	20241016	142300	657207330	18660	18650	18660	18650	12
359	20241016	142200	656983450	18660	18670	18670	18630	1759
360	20241016	142100	624187450	18670	18650	18670	18650	275
361	20241016	142000	619056530	18650	18680	18720	18650	1863
362	20241016	141900	584293040	18680	18680	18680	18680	101
363	20241016	141800	582406360	18700	18680	18700	18680	2
364	20241016	141700	582368980	18680	18670	18680	18660	986
365	20241016	141600	563951930	18650	18650	18650	18650	0
366	20241016	141500	563951930	18650	18660	18660	18650	335
367	20241016	141400	557701170	18670	18670	18670	18670	51
368	20241016	141300	556749000	18660	18660	18660	18660	0
369	20241016	141200	556749000	18660	18700	18700	18660	1703
370	20241016	141100	524945390	18700	18700	18700	18700	0
371	20241016	141000	524945390	18700	18700	18700	18700	0
372	20241016	140900	524945390	18700	18700	18700	18700	799
373	20241016	140800	510004090	18690	18690	18690	18690	0
374	20241016	140700	510004090	18690	18690	18690	18690	0
375	20241016	140600	510004090	18690	18690	18690	18690	231
376	20241016	140500	505686700	18690	18690	18690	18690	0
377	20241016	140400	505686700	18690	18690	18690	18690	0
378	20241016	140300	505686700	18690	18690	18690	18690	2
379	20241016	140200	505649320	18670	18670	18670	18670	1
380	20241016	140100	505630650	18690	18690	18690	18690	100
381	20241016	140000	503761650	18690	18690	18690	18690	100
382	20241016	135900	501892650	18690	18690	18690	18690	35
383	20241016	135800	501238500	18670	18690	18700	18670	527
384	20241016	135700	491385570	18690	18690	18690	18690	0
385	20241016	135600	491385570	18690	18690	18690	18690	0
386	20241016	135500	491385570	18690	18730	18730	18690	949
387	20241016	135400	473628170	18750	18750	18750	18750	0
388	20241016	135300	473628170	18750	18750	18750	18750	18
389	20241016	135200	473290670	18750	18750	18750	18750	1
390	20241016	135100	473271920	18750	18750	18750	18750	0
391	20241016	135000	473271920	18750	18750	18750	18750	0
392	20241016	134900	473271920	18750	18750	18750	18750	64
393	20241016	134800	472071920	18760	18750	18760	18750	53
394	20241016	134700	471078030	18730	18730	18730	18730	0
395	20241016	134600	471078030	18730	18730	18730	18730	0
396	20241016	134500	471078030	18730	18730	18730	18730	0
397	20241016	134400	471078030	18730	18730	18730	18730	0
398	20241016	134300	471078030	18730	18730	18730	18730	0
399	20241016	134200	471078030	18730	18730	18730	18730	0
400	20241016	134100	471078030	18730	18740	18740	18730	209
401	20241016	134000	467163260	18750	18750	18750	18750	0
402	20241016	133900	467163260	18750	18750	18750	18750	0
403	20241016	133800	467163260	18750	18750	18750	18750	0
404	20241016	133700	467163260	18750	18750	18750	18750	0
405	20241016	133600	467163260	18750	18750	18750	18750	0
406	20241016	133500	467163260	18750	18750	18750	18750	0
407	20241016	133400	467163260	18750	18750	18750	18750	2
408	20241016	133300	467125760	18730	18730	18730	18730	0
409	20241016	133200	467125760	18730	18730	18730	18730	0
410	20241016	133100	467125760	18730	18730	18730	18730	231
411	20241016	133000	462799130	18730	18730	18730	18730	51
412	20241016	132900	461843900	18750	18750	18750	18750	1
413	20241016	132800	461825150	18720	18720	18720	18720	0
414	20241016	132700	461825150	18720	18720	18720	18720	1
415	20241016	132600	461806430	18740	18750	18750	18740	434
416	20241016	132500	453671930	18750	18750	18750	18750	0
417	20241016	132400	453671930	18750	18750	18750	18750	0
418	20241016	132300	453671930	18750	18750	18750	18750	0
419	20241016	132200	453671930	18750	18750	18750	18750	0
420	20241016	132100	453671930	18750	18750	18750	18750	0
421	20241016	132000	453671930	18750	18750	18750	18750	0
422	20241016	131900	453671930	18750	18730	18750	18730	210
423	20241016	131800	449734630	18740	18740	18740	18740	0
424	20241016	131700	449734630	18740	18740	18740	18740	0
425	20241016	131600	449734630	18740	18730	18740	18730	48
426	20241016	131500	448835580	18760	18760	18760	18760	0
427	20241016	131400	448835580	18760	18760	18760	18760	0
428	20241016	131300	448835580	18760	18760	18760	18760	1
429	20241016	131200	448816820	18760	18760	18760	18760	93
430	20241016	131100	447072140	18800	18800	18800	18800	160
431	20241016	131000	444064140	18810	18750	18810	18750	520
432	20241016	130900	434304540	18730	18770	18770	18720	1402
433	20241016	130800	408034210	18770	18770	18770	18770	0
434	20241016	130700	408034210	18770	18770	18770	18770	0
435	20241016	130600	408034210	18770	18770	18770	18770	0
436	20241016	130500	408034210	18770	18770	18770	18770	30
437	20241016	130400	407471110	18790	18790	18790	18790	32
438	20241016	130300	406869830	18790	18780	18790	18780	10
439	20241016	130200	406681940	18790	18780	18790	18780	125
440	20241016	130100	404333200	18790	18790	18790	18790	106
441	20241016	130000	402341460	18790	18790	18790	18790	0
442	20241016	125900	402341460	18790	18790	18790	18790	0
443	20241016	125800	402341460	18790	18790	18790	18790	32
444	20241016	125700	401740180	18740	18740	18740	18740	10
445	20241016	125600	401552780	18740	18810	18810	18740	1060
446	20241016	125500	381637100	18850	18850	18850	18850	0
447	20241016	125400	381637100	18850	18850	18850	18850	2
448	20241016	125300	381599400	18800	18800	18800	18800	984
449	20241016	125200	363100200	18790	18790	18790	18790	120
450	20241016	125100	360845400	18790	18780	18790	18780	51
451	20241016	125000	359887120	18800	18800	18800	18800	41
452	20241016	124900	359116320	18800	18760	18800	18760	93
453	20241016	124800	357369390	18750	18750	18750	18750	4
454	20241016	124700	357294390	18740	18740	18740	18740	0
455	20241016	124600	357294390	18740	18740	18740	18740	0
456	20241016	124500	357294390	18740	18740	18740	18740	0
457	20241016	124400	357294390	18740	18730	18740	18730	21
458	20241016	124300	356900880	18720	18720	18720	18720	0
459	20241016	124200	356900880	18720	18720	18720	18720	0
460	20241016	124100	356900880	18720	18720	18720	18720	0
461	20241016	124000	356900880	18720	18720	18720	18720	0
462	20241016	123900	356900880	18720	18720	18720	18720	15
463	20241016	123800	356620080	18720	18720	18720	18720	15
464	20241016	123700	356339280	18720	18730	18730	18720	140
465	20241016	123600	353718180	18730	18730	18730	18730	60
466	20241016	123500	352594380	18730	18730	18730	18730	1
467	20241016	123400	352575650	18730	18730	18730	18730	0
468	20241016	123300	352575650	18730	18730	18730	18730	0
469	20241016	123200	352575650	18730	18730	18730	18730	1
470	20241016	123100	352556920	18730	18730	18730	18730	51
471	20241016	123000	351601690	18730	18730	18730	18730	0
472	20241016	122900	351601690	18730	18730	18730	18730	0
473	20241016	122800	351601690	18730	18730	18730	18730	0
474	20241016	122700	351601690	18730	18730	18730	18730	0
475	20241016	122600	351601690	18730	18740	18760	18730	41
476	20241016	122500	350832660	18720	18720	18720	18720	3
477	20241016	122400	350776500	18730	18730	18730	18730	0
478	20241016	122300	350776500	18730	18730	18730	18730	0
479	20241016	122200	350776500	18730	18730	18730	18730	0
480	20241016	122100	350776500	18730	18730	18730	18730	32
481	20241016	122000	350177140	18730	18730	18730	18730	0
482	20241016	121900	350177140	18730	18730	18730	18730	0
483	20241016	121800	350177140	18730	18730	18730	18730	0
484	20241016	121700	350177140	18730	18730	18730	18730	20
485	20241016	121600	349802540	18740	18750	18750	18740	130
486	20241016	121500	347365940	18750	18750	18750	18750	0
487	20241016	121400	347365940	18750	18750	18750	18750	0
488	20241016	121300	347365940	18750	18750	18750	18750	0
489	20241016	121200	347365940	18750	18750	18750	18750	0
490	20241016	121100	347365940	18750	18750	18750	18750	33
491	20241016	121000	346747190	18790	18790	18790	18790	0
492	20241016	120900	346747190	18790	18790	18790	18790	0
493	20241016	120800	346747190	18790	18790	18790	18790	0
494	20241016	120700	346747190	18790	18790	18790	18790	0
495	20241016	120600	346747190	18790	18790	18790	18790	0
496	20241016	120500	346747190	18790	18790	18790	18790	0
497	20241016	120400	346747190	18790	18770	18790	18770	2
498	20241016	120300	346709630	18750	18750	18750	18750	0
499	20241016	120200	346709630	18750	18750	18750	18750	1
500	20241016	120100	346690880	18750	18750	18750	18750	0
501	20241016	120000	346690880	18750	18750	18750	18750	0
502	20241016	115900	346690880	18750	18750	18750	18750	0
503	20241016	115800	346690880	18750	18740	18750	18740	48
504	20241016	115700	345790900	18730	18730	18730	18730	0
505	20241016	115600	345790900	18730	18730	18730	18730	66
506	20241016	115500	344554720	18750	18750	18750	18750	0
507	20241016	115400	344554720	18750	18750	18750	18750	0
508	20241016	115300	344554720	18750	18750	18750	18750	1
509	20241016	115200	344535970	18750	18750	18750	18750	0
510	20241016	115100	344535970	18750	18750	18750	18750	0
511	20241016	115000	344535970	18750	18750	18750	18750	0
512	20241016	114900	344535970	18750	18750	18750	18750	1
513	20241016	114800	344517220	18750	18750	18750	18750	0
514	20241016	114700	344517220	18750	18750	18750	18750	0
515	20241016	114600	344517220	18750	18750	18750	18750	1
516	20241016	114500	344498470	18750	18750	18750	18750	50
517	20241016	114400	343560970	18740	18740	18740	18740	0
518	20241016	114300	343560970	18740	18740	18740	18740	50
519	20241016	114200	342623970	18740	18740	18740	18740	0
520	20241016	114100	342623970	18740	18740	18740	18740	0
521	20241016	114000	342623970	18740	18740	18740	18740	0
522	20241016	113900	342623970	18740	18740	18740	18740	0
523	20241016	113800	342623970	18740	18740	18740	18740	1
524	20241016	113700	342605230	18740	18740	18740	18740	0
525	20241016	113600	342605230	18740	18740	18740	18740	1
526	20241016	113500	342586490	18720	18720	18720	18720	0
527	20241016	113400	342586490	18720	18720	18720	18720	0
528	20241016	113300	342586490	18720	18720	18720	18720	127
529	20241016	113200	340209050	18740	18740	18740	18740	37
530	20241016	113100	339515670	18740	18740	18740	18740	0
531	20241016	113000	339515670	18740	18740	18740	18740	0
532	20241016	112900	339515670	18740	18740	18740	18740	0
533	20241016	112800	339515670	18740	18740	18740	18740	0
534	20241016	112700	339515670	18740	18740	18740	18740	0
535	20241016	112600	339515670	18740	18740	18740	18740	0
536	20241016	112500	339515670	18740	18740	18740	18740	0
537	20241016	112400	339515670	18740	18740	18740	18740	0
538	20241016	112300	339515670	18740	18740	18740	18740	0
539	20241016	112200	339515670	18740	18740	18740	18740	0
540	20241016	112100	339515670	18740	18740	18740	18740	0
541	20241016	112000	339515670	18740	18740	18740	18740	0
542	20241016	111900	339515670	18740	18740	18740	18740	0
543	20241016	111800	339515670	18740	18740	18740	18740	0
544	20241016	111700	339515670	18740	18740	18740	18740	0
545	20241016	111600	339515670	18740	18740	18740	18740	0
546	20241016	111500	339515670	18740	18740	18740	18740	0
547	20241016	111400	339515670	18740	18740	18740	18740	0
548	20241016	111300	339515670	18740	18740	18740	18740	1
549	20241016	111200	339496930	18740	18740	18740	18740	0
550	20241016	111100	339496930	18740	18740	18740	18740	0
551	20241016	111000	339496930	18740	18730	18780	18720	34
552	20241016	110900	338859340	18710	18710	18710	18710	0
553	20241016	110800	338859340	18710	18710	18710	18710	0
554	20241016	110700	338859340	18710	18710	18710	18710	0
555	20241016	110600	338859340	18710	18700	18710	18700	195
556	20241016	110500	335210900	18700	18700	18700	18700	0
557	20241016	110400	335210900	18700	18700	18700	18700	0
558	20241016	110300	335210900	18700	18700	18700	18700	0
559	20241016	110200	335210900	18700	18690	18700	18690	116
560	20241016	110100	333042510	18690	18690	18690	18690	10
561	20241016	110000	332855610	18770	18770	18770	18770	1
562	20241016	105900	332836840	18770	18700	18780	18700	59
563	20241016	105800	331732520	18700	18690	18700	18690	28
564	20241016	105700	331209010	18670	18670	18670	18670	0
565	20241016	105600	331209010	18670	18670	18670	18670	30
566	20241016	105500	330648910	18710	18690	18710	18690	3
567	20241016	105400	330592820	18690	18690	18690	18690	0
568	20241016	105300	330592820	18690	18690	18690	18690	0
569	20241016	105200	330592820	18690	18690	18690	18690	0
570	20241016	105100	330592820	18690	18690	18690	18690	1
571	20241016	105000	330574130	18690	18690	18710	18690	56
572	20241016	104900	329527470	18690	18670	18690	18670	5
573	20241016	104800	329434040	18670	18670	18670	18670	10
574	20241016	104700	329247340	18660	18660	18660	18660	7
575	20241016	104600	329116720	18650	18650	18650	18650	0
576	20241016	104500	329116720	18650	18690	18690	18650	2329
577	20241016	104400	285664400	18700	18750	18750	18700	1493
578	20241016	104300	257706750	18770	18770	18770	18770	0
579	20241016	104200	257706750	18770	18770	18770	18770	1
580	20241016	104100	257687980	18770	18770	18770	18770	2
581	20241016	104000	257650440	18770	18770	18770	18770	0
582	20241016	103900	257650440	18770	18770	18770	18770	5
583	20241016	103800	257556590	18750	18750	18750	18750	0
584	20241016	103700	257556590	18750	18750	18750	18750	0
585	20241016	103600	257556590	18750	18750	18750	18750	66
586	20241016	103500	256319090	18750	18750	18750	18750	1
587	20241016	103400	256300340	18750	18750	18750	18750	0
588	20241016	103300	256300340	18750	18750	18750	18750	235
589	20241016	103200	251894090	18750	18730	18750	18730	210
590	20241016	103100	247957870	18730	18730	18730	18720	176
591	20241016	103000	244661950	18720	18720	18720	18720	0
592	20241016	102900	244661950	18720	18720	18720	18720	0
593	20241016	102800	244661950	18720	18720	18720	18720	0
594	20241016	102700	244661950	18720	18720	18720	18720	0
595	20241016	102600	244661950	18720	18720	18720	18720	7
596	20241016	102500	244530910	18720	18720	18720	18720	35
597	20241016	102400	243875710	18720	18710	18720	18710	240
598	20241016	102300	239384910	18710	18710	18710	18710	0
599	20241016	102200	239384910	18710	18710	18710	18710	72
600	20241016	102100	238037790	18710	18710	18710	18710	0
601	20241016	102000	238037790	18710	18710	18710	18710	0
602	20241016	101900	238037790	18710	18710	18710	18710	60
603	20241016	101800	236915190	18720	18720	18720	18720	0
604	20241016	101700	236915190	18720	18720	18720	18720	0
605	20241016	101600	236915190	18720	18730	18730	18720	64
606	20241016	101500	235716580	18750	18830	18830	18750	402
607	20241016	101400	228154120	18850	18850	18850	18850	0
608	20241016	101300	228154120	18850	18850	18850	18850	0
609	20241016	101200	228154120	18850	18850	18850	18850	34
610	20241016	101100	227513220	18980	18980	18980	18980	0
611	20241016	101000	227513220	18980	18980	18980	18980	0
612	20241016	100900	227513220	18980	18980	18980	18980	0
613	20241016	100800	227513220	18980	18980	18980	18980	0
614	20241016	100700	227513220	18980	18840	18980	18840	2
615	20241016	100600	227475400	18980	18840	18980	18840	7
616	20241016	100500	227343100	18820	18820	18820	18820	32
617	20241016	100400	226740860	19000	18710	19000	18710	463
618	20241016	100300	218060040	18700	18700	18700	18700	300
619	20241016	100200	212450040	18750	18750	18750	18750	0
620	20241016	100100	212450040	18750	18720	18750	18720	26
621	20241016	100000	211962930	18750	18720	18750	18720	26
622	20241016	095900	211475830	18720	18700	18720	18700	4
623	20241016	095800	211401010	18690	18680	18690	18680	102
624	20241016	095700	209495640	18680	18680	18680	18680	0
625	20241016	095600	209495640	18680	18680	18680	18680	0
626	20241016	095500	209495640	18680	18680	18680	18680	0
627	20241016	095400	209495640	18680	18680	18680	18680	1
628	20241016	095300	209476960	18680	18670	18680	18670	2
629	20241016	095200	209439610	18670	18670	18670	18670	299
630	20241016	095100	203857280	18670	18690	18740	18670	302
631	20241016	095000	198218850	18750	18750	18750	18750	0
632	20241016	094900	198218850	18750	18680	18750	18680	2
633	20241016	094800	198181420	18680	18660	18680	18660	586
634	20241016	094700	187246300	18660	18670	18670	18660	648
635	20241016	094600	175149380	18680	18700	18700	18680	1059
636	20241016	094500	155364730	18700	18700	18700	18700	1
637	20241016	094400	155346030	18700	18700	18700	18700	0
638	20241016	094300	155346030	18700	18710	18710	18700	100
639	20241016	094200	153475960	18700	18700	18700	18700	0
640	20241016	094100	153475960	18700	18700	18700	18700	0
641	20241016	094000	153475960	18700	18700	18700	18700	73
642	20241016	093900	152110860	18700	18700	18700	18700	0
643	20241016	093800	152110860	18700	18700	18700	18700	0
644	20241016	093700	152110860	18700	18700	18700	18700	0
645	20241016	093600	152110860	18700	18700	18700	18700	59
646	20241016	093500	151007560	18720	18720	18720	18720	0
647	20241016	093400	151007560	18720	18720	18720	18720	1
648	20241016	093300	150988840	18700	18700	18700	18700	1
649	20241016	093200	150970140	18700	18700	18700	18700	1
650	20241016	093100	150951440	18680	18680	18680	18680	22
651	20241016	093000	150540480	18670	18680	18680	18670	1166
652	20241016	092900	128761480	18680	18680	18680	18680	0
653	20241016	092800	128761480	18680	18680	18680	18680	3
654	20241016	092700	128705440	18700	18700	18700	18700	12
655	20241016	092600	128481040	18700	18710	18710	18700	65
656	20241016	092500	127264900	18710	18710	18710	18710	0
657	20241016	092400	127264900	18710	18710	18710	18710	0
658	20241016	092300	127264900	18710	18710	18710	18710	1
659	20241016	092200	127246190	18710	18690	18710	18690	30
660	20241016	092100	126685450	18690	18690	18690	18690	879
661	20241016	092000	110256940	18680	18680	18680	18680	0
662	20241016	091900	110256940	18680	18680	18680	18680	0
663	20241016	091800	110256940	18680	18680	18680	18680	0
664	20241016	091700	110256940	18680	18680	18680	18680	0
665	20241016	091600	110256940	18680	18680	18680	18680	65
666	20241016	091500	109042740	18690	18690	18690	18690	57
667	20241016	091400	107977410	18690	18700	18700	18690	845
668	20241016	091300	92176140	18710	18710	18710	18710	0
669	20241016	091200	92176140	18710	18720	18720	18710	654
670	20241016	091100	79939290	18730	18730	18730	18730	50
671	20241016	091000	79002790	18740	18740	18740	18740	0
672	20241016	090900	79002790	18740	18750	18750	18740	672
673	20241016	090800	66404510	18760	18760	18760	18760	400
674	20241016	090700	58900510	18760	18760	18760	18760	100
675	20241016	090600	57024510	18760	18760	18760	18760	20
676	20241016	090500	56649310	18760	18760	18760	18760	131
677	20241016	090400	54191750	18840	18840	18840	18840	0
678	20241016	090300	54191750	18840	18840	18840	18840	10
679	20241016	090200	54003350	18750	18760	18760	18750	500
680	20241016	090100	44626350	18750	18810	18810	18750	1690
681	20241016	090000	12872750	18850	18840	18850	18840	583