KissMeData/263720/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205900	457817340	18560	18560	18560	18560	595
3	20241010	205800	457817340	18560	18560	18560	18560	0
4	20241010	205700	457817340	18560	18560	18560	18560	0
5	20241010	205600	457817340	18560	18560	18560	18560	0
6	20241010	205500	457817340	18560	18560	18560	18560	0
7	20241010	205400	457817340	18560	18560	18560	18560	0
8	20241010	205300	457817340	18560	18560	18560	18560	0
9	20241010	205200	457817340	18560	18560	18560	18560	0
10	20241010	205100	457817340	18560	18560	18560	18560	0
11	20241010	205000	457817340	18560	18560	18560	18560	0
12	20241010	204900	457817340	18560	18560	18560	18560	0
13	20241010	204800	457817340	18560	18560	18560	18560	0
14	20241010	204700	457817340	18560	18560	18560	18560	0
15	20241010	204600	457817340	18560	18560	18560	18560	0
16	20241010	204500	457817340	18560	18560	18560	18560	0
17	20241010	204400	457817340	18560	18560	18560	18560	0
18	20241010	204300	457817340	18560	18560	18560	18560	0
19	20241010	204200	457817340	18560	18560	18560	18560	0
20	20241010	204100	457817340	18560	18560	18560	18560	0
21	20241010	204000	457817340	18560	18560	18560	18560	0
22	20241010	203900	457817340	18560	18560	18560	18560	0
23	20241010	203800	457817340	18560	18560	18560	18560	0
24	20241010	203700	457817340	18560	18560	18560	18560	0
25	20241010	203600	457817340	18560	18560	18560	18560	0
26	20241010	203500	457817340	18560	18560	18560	18560	0
27	20241010	203400	457817340	18560	18560	18560	18560	0
28	20241010	203300	457817340	18560	18560	18560	18560	0
29	20241010	203200	457817340	18560	18560	18560	18560	0
30	20241010	203100	457817340	18560	18560	18560	18560	0
31	20241010	203000	457817340	18560	18560	18560	18560	0
32	20241010	202900	457817340	18560	18560	18560	18560	595
33	20241010	202800	457817340	18560	18560	18560	18560	0
34	20241010	202700	457817340	18560	18560	18560	18560	0
35	20241010	202600	457817340	18560	18560	18560	18560	0
36	20241010	202500	457817340	18560	18560	18560	18560	0
37	20241010	202400	457817340	18560	18560	18560	18560	0
38	20241010	202300	457817340	18560	18560	18560	18560	0
39	20241010	202200	457817340	18560	18560	18560	18560	0
40	20241010	202100	457817340	18560	18560	18560	18560	0
41	20241010	202000	457817340	18560	18560	18560	18560	0
42	20241010	201900	457817340	18560	18560	18560	18560	0
43	20241010	201800	457817340	18560	18560	18560	18560	0
44	20241010	201700	457817340	18560	18560	18560	18560	0
45	20241010	201600	457817340	18560	18560	18560	18560	0
46	20241010	201500	457817340	18560	18560	18560	18560	0
47	20241010	201400	457817340	18560	18560	18560	18560	0
48	20241010	201300	457817340	18560	18560	18560	18560	0
49	20241010	201200	457817340	18560	18560	18560	18560	0
50	20241010	201100	457817340	18560	18560	18560	18560	0
51	20241010	201000	457817340	18560	18560	18560	18560	0
52	20241010	200900	457817340	18560	18560	18560	18560	0
53	20241010	200800	457817340	18560	18560	18560	18560	0
54	20241010	200700	457817340	18560	18560	18560	18560	0
55	20241010	200600	457817340	18560	18560	18560	18560	0
56	20241010	200500	457817340	18560	18560	18560	18560	0
57	20241010	200400	457817340	18560	18560	18560	18560	0
58	20241010	200300	457817340	18560	18560	18560	18560	0
59	20241010	200200	457817340	18560	18560	18560	18560	0
60	20241010	200100	457817340	18560	18560	18560	18560	0
61	20241010	200000	457817340	18560	18560	18560	18560	0
62	20241010	195900	457817340	18560	18560	18560	18560	595
63	20241010	195800	457817340	18560	18560	18560	18560	0
64	20241010	195700	457817340	18560	18560	18560	18560	0
65	20241010	195600	457817340	18560	18560	18560	18560	0
66	20241010	195500	457817340	18560	18560	18560	18560	0
67	20241010	195400	457817340	18560	18560	18560	18560	0
68	20241010	195300	457817340	18560	18560	18560	18560	0
69	20241010	195200	457817340	18560	18560	18560	18560	0
70	20241010	195100	457817340	18560	18560	18560	18560	0
71	20241010	195000	457817340	18560	18560	18560	18560	0
72	20241010	194900	457817340	18560	18560	18560	18560	0
73	20241010	194800	457817340	18560	18560	18560	18560	0
74	20241010	194700	457817340	18560	18560	18560	18560	0
75	20241010	194600	457817340	18560	18560	18560	18560	0
76	20241010	194500	457817340	18560	18560	18560	18560	0
77	20241010	194400	457817340	18560	18560	18560	18560	0
78	20241010	194300	457817340	18560	18560	18560	18560	0
79	20241010	194200	457817340	18560	18560	18560	18560	0
80	20241010	194100	457817340	18560	18560	18560	18560	0
81	20241010	194000	457817340	18560	18560	18560	18560	0
82	20241010	193900	457817340	18560	18560	18560	18560	0
83	20241010	193800	457817340	18560	18560	18560	18560	0
84	20241010	193700	457817340	18560	18560	18560	18560	0
85	20241010	193600	457817340	18560	18560	18560	18560	0
86	20241010	193500	457817340	18560	18560	18560	18560	0
87	20241010	193400	457817340	18560	18560	18560	18560	0
88	20241010	193300	457817340	18560	18560	18560	18560	0
89	20241010	193200	457817340	18560	18560	18560	18560	0
90	20241010	193100	457817340	18560	18560	18560	18560	0
91	20241010	193000	457817340	18560	18560	18560	18560	0
92	20241010	192900	457817340	18560	18560	18560	18560	595
93	20241010	192800	457817340	18560	18560	18560	18560	0
94	20241010	192700	457817340	18560	18560	18560	18560	0
95	20241010	192600	457817340	18560	18560	18560	18560	0
96	20241010	192500	457817340	18560	18560	18560	18560	0
97	20241010	192400	457817340	18560	18560	18560	18560	0
98	20241010	192300	457817340	18560	18560	18560	18560	0
99	20241010	192200	457817340	18560	18560	18560	18560	0
100	20241010	192100	457817340	18560	18560	18560	18560	0
101	20241010	192000	457817340	18560	18560	18560	18560	0
102	20241010	191900	457817340	18560	18560	18560	18560	0
103	20241010	191800	457817340	18560	18560	18560	18560	0
104	20241010	191700	457817340	18560	18560	18560	18560	0
105	20241010	191600	457817340	18560	18560	18560	18560	0
106	20241010	191500	457817340	18560	18560	18560	18560	0
107	20241010	191400	457817340	18560	18560	18560	18560	0
108	20241010	191300	457817340	18560	18560	18560	18560	0
109	20241010	191200	457817340	18560	18560	18560	18560	0
110	20241010	191100	457817340	18560	18560	18560	18560	0
111	20241010	191000	457817340	18560	18560	18560	18560	0
112	20241010	190900	457817340	18560	18560	18560	18560	0
113	20241010	190800	457817340	18560	18560	18560	18560	0
114	20241010	190700	457817340	18560	18560	18560	18560	0
115	20241010	190600	457817340	18560	18560	18560	18560	0
116	20241010	190500	457817340	18560	18560	18560	18560	0
117	20241010	190400	457817340	18560	18560	18560	18560	0
118	20241010	190300	457817340	18560	18560	18560	18560	0
119	20241010	190200	457817340	18560	18560	18560	18560	0
120	20241010	190100	457817340	18560	18560	18560	18560	0
121	20241010	190000	457817340	18560	18560	18560	18560	0
122	20241010	185900	457817340	18560	18560	18560	18560	595
123	20241010	185800	457817340	18560	18560	18560	18560	0
124	20241010	185700	457817340	18560	18560	18560	18560	0
125	20241010	185600	457817340	18560	18560	18560	18560	0
126	20241010	185500	457817340	18560	18560	18560	18560	0
127	20241010	185400	457817340	18560	18560	18560	18560	0
128	20241010	185300	457817340	18560	18560	18560	18560	0
129	20241010	185200	457817340	18560	18560	18560	18560	0
130	20241010	185100	457817340	18560	18560	18560	18560	0
131	20241010	185000	457817340	18560	18560	18560	18560	0
132	20241010	184900	457817340	18560	18560	18560	18560	0
133	20241010	184800	457817340	18560	18560	18560	18560	0
134	20241010	184700	457817340	18560	18560	18560	18560	0
135	20241010	184600	457817340	18560	18560	18560	18560	0
136	20241010	184500	457817340	18560	18560	18560	18560	0
137	20241010	184400	457817340	18560	18560	18560	18560	0
138	20241010	184300	457817340	18560	18560	18560	18560	0
139	20241010	184200	457817340	18560	18560	18560	18560	0
140	20241010	184100	457817340	18560	18560	18560	18560	0
141	20241010	184000	457817340	18560	18560	18560	18560	0
142	20241010	183900	457817340	18560	18560	18560	18560	0
143	20241010	183800	457817340	18560	18560	18560	18560	0
144	20241010	183700	457817340	18560	18560	18560	18560	0
145	20241010	183600	457817340	18560	18560	18560	18560	0
146	20241010	183500	457817340	18560	18560	18560	18560	0
147	20241010	183400	457817340	18560	18560	18560	18560	0
148	20241010	183300	457817340	18560	18560	18560	18560	0
149	20241010	183200	457817340	18560	18560	18560	18560	0
150	20241010	183100	457817340	18560	18560	18560	18560	0
151	20241010	183000	457817340	18560	18560	18560	18560	0
152	20241010	182900	457817340	18560	18560	18560	18560	595
153	20241010	182800	457817340	18560	18560	18560	18560	0
154	20241010	182700	457817340	18560	18560	18560	18560	0
155	20241010	182600	457817340	18560	18560	18560	18560	0
156	20241010	182500	457817340	18560	18560	18560	18560	0
157	20241010	182400	457817340	18560	18560	18560	18560	0
158	20241010	182300	457817340	18560	18560	18560	18560	0
159	20241010	182200	457817340	18560	18560	18560	18560	0
160	20241010	182100	457817340	18560	18560	18560	18560	0
161	20241010	182000	457817340	18560	18560	18560	18560	0
162	20241010	181900	457817340	18560	18560	18560	18560	0
163	20241010	181800	457817340	18560	18560	18560	18560	0
164	20241010	181700	457817340	18560	18560	18560	18560	0
165	20241010	181600	457817340	18560	18560	18560	18560	0
166	20241010	181500	457817340	18560	18560	18560	18560	0
167	20241010	181400	457817340	18560	18560	18560	18560	0
168	20241010	181300	457817340	18560	18560	18560	18560	0
169	20241010	181200	457817340	18560	18560	18560	18560	0
170	20241010	181100	457817340	18560	18560	18560	18560	0
171	20241010	181000	457817340	18560	18560	18560	18560	0
172	20241010	180900	457817340	18560	18560	18560	18560	0
173	20241010	180800	457817340	18560	18560	18560	18560	0
174	20241010	180700	457817340	18560	18560	18560	18560	0
175	20241010	180600	457817340	18560	18560	18560	18560	0
176	20241010	180500	457817340	18560	18560	18560	18560	0
177	20241010	180400	457817340	18560	18560	18560	18560	0
178	20241010	180300	457817340	18560	18560	18560	18560	0
179	20241010	180200	457817340	18560	18560	18560	18560	0
180	20241010	180100	457817340	18560	18560	18560	18560	0
181	20241010	180000	457817340	18560	18560	18560	18560	0
182	20241010	175900	457817340	18560	18560	18560	18560	595
183	20241010	175800	457817340	18560	18560	18560	18560	0
184	20241010	175700	457817340	18560	18560	18560	18560	0
185	20241010	175600	457817340	18560	18560	18560	18560	0
186	20241010	175500	457817340	18560	18560	18560	18560	0
187	20241010	175400	457817340	18560	18560	18560	18560	0
188	20241010	175300	457817340	18560	18560	18560	18560	0
189	20241010	175200	457817340	18560	18560	18560	18560	0
190	20241010	175100	457817340	18560	18560	18560	18560	0
191	20241010	175000	457817340	18560	18560	18560	18560	0
192	20241010	174900	457817340	18560	18560	18560	18560	0
193	20241010	174800	457817340	18560	18560	18560	18560	0
194	20241010	174700	457817340	18560	18560	18560	18560	0
195	20241010	174600	457817340	18560	18560	18560	18560	0
196	20241010	174500	457817340	18560	18560	18560	18560	0
197	20241010	174400	457817340	18560	18560	18560	18560	0
198	20241010	174300	457817340	18560	18560	18560	18560	0
199	20241010	174200	457817340	18560	18560	18560	18560	0
200	20241010	174100	457817340	18560	18560	18560	18560	0
201	20241010	174000	457817340	18560	18560	18560	18560	0
202	20241010	173900	457817340	18560	18560	18560	18560	0
203	20241010	173800	457817340	18560	18560	18560	18560	0
204	20241010	173700	457817340	18560	18560	18560	18560	0
205	20241010	173600	457817340	18560	18560	18560	18560	0
206	20241010	173500	457817340	18560	18560	18560	18560	0
207	20241010	173400	457817340	18560	18560	18560	18560	0
208	20241010	173300	457817340	18560	18560	18560	18560	0
209	20241010	173200	457817340	18560	18560	18560	18560	0
210	20241010	173100	457817340	18560	18560	18560	18560	0
211	20241010	173000	457817340	18560	18560	18560	18560	0
212	20241010	172900	457817340	18560	18560	18560	18560	595
213	20241010	172800	457817340	18560	18560	18560	18560	0
214	20241010	172700	457817340	18560	18560	18560	18560	0
215	20241010	172600	457817340	18560	18560	18560	18560	0
216	20241010	172500	457817340	18560	18560	18560	18560	0
217	20241010	172400	457817340	18560	18560	18560	18560	0
218	20241010	172300	457817340	18560	18560	18560	18560	0
219	20241010	172200	457817340	18560	18560	18560	18560	0
220	20241010	172100	457817340	18560	18560	18560	18560	0
221	20241010	172000	457817340	18560	18560	18560	18560	0
222	20241010	171900	457817340	18560	18560	18560	18560	0
223	20241010	171800	457817340	18560	18560	18560	18560	0
224	20241010	171700	457817340	18560	18560	18560	18560	0
225	20241010	171600	457817340	18560	18560	18560	18560	0
226	20241010	171500	457817340	18560	18560	18560	18560	0
227	20241010	171400	457817340	18560	18560	18560	18560	0
228	20241010	171300	457817340	18560	18560	18560	18560	0
229	20241010	171200	457817340	18560	18560	18560	18560	0
230	20241010	171100	457817340	18560	18560	18560	18560	0
231	20241010	171000	457817340	18560	18560	18560	18560	0
232	20241010	170900	457817340	18560	18560	18560	18560	0
233	20241010	170800	457817340	18560	18560	18560	18560	0
234	20241010	170700	457817340	18560	18560	18560	18560	0
235	20241010	170600	457817340	18560	18560	18560	18560	0
236	20241010	170500	457817340	18560	18560	18560	18560	0
237	20241010	170400	457817340	18560	18560	18560	18560	0
238	20241010	170300	457817340	18560	18560	18560	18560	0
239	20241010	170200	457817340	18560	18560	18560	18560	0
240	20241010	170100	457817340	18560	18560	18560	18560	0
241	20241010	170000	457817340	18560	18560	18560	18560	0
242	20241010	165900	457817340	18560	18560	18560	18560	595
243	20241010	165800	457817340	18560	18560	18560	18560	0
244	20241010	165700	457817340	18560	18560	18560	18560	0
245	20241010	165600	457817340	18560	18560	18560	18560	0
246	20241010	165500	457817340	18560	18560	18560	18560	0
247	20241010	165400	457817340	18560	18560	18560	18560	0
248	20241010	165300	457817340	18560	18560	18560	18560	0
249	20241010	165200	457817340	18560	18560	18560	18560	0
250	20241010	165100	457817340	18560	18560	18560	18560	0
251	20241010	165000	457817340	18560	18560	18560	18560	0
252	20241010	164900	457817340	18560	18560	18560	18560	0
253	20241010	164800	457817340	18560	18560	18560	18560	0
254	20241010	164700	457817340	18560	18560	18560	18560	0
255	20241010	164600	457817340	18560	18560	18560	18560	0
256	20241010	164500	457817340	18560	18560	18560	18560	0
257	20241010	164400	457817340	18560	18560	18560	18560	0
258	20241010	164300	457817340	18560	18560	18560	18560	0
259	20241010	164200	457817340	18560	18560	18560	18560	0
260	20241010	164100	457817340	18560	18560	18560	18560	0
261	20241010	164000	457817340	18560	18560	18560	18560	0
262	20241010	163900	457817340	18560	18560	18560	18560	0
263	20241010	163800	457817340	18560	18560	18560	18560	0
264	20241010	163700	457817340	18560	18560	18560	18560	0
265	20241010	163600	457817340	18560	18560	18560	18560	0
266	20241010	163500	457817340	18560	18560	18560	18560	0
267	20241010	163400	457817340	18560	18560	18560	18560	0
268	20241010	163300	457817340	18560	18560	18560	18560	0
269	20241010	163200	457817340	18560	18560	18560	18560	0
270	20241010	163100	457817340	18560	18560	18560	18560	0
271	20241010	163000	457817340	18560	18560	18560	18560	0
272	20241010	162900	457817340	18560	18560	18560	18560	595
273	20241010	162800	457817340	18560	18560	18560	18560	0
274	20241010	162700	457817340	18560	18560	18560	18560	0
275	20241010	162600	457817340	18560	18560	18560	18560	0
276	20241010	162500	457817340	18560	18560	18560	18560	0
277	20241010	162400	457817340	18560	18560	18560	18560	0
278	20241010	162300	457817340	18560	18560	18560	18560	0
279	20241010	162200	457817340	18560	18560	18560	18560	0
280	20241010	162100	457817340	18560	18560	18560	18560	0
281	20241010	162000	457817340	18560	18560	18560	18560	0
282	20241010	161900	457817340	18560	18560	18560	18560	0
283	20241010	161800	457817340	18560	18560	18560	18560	0
284	20241010	161700	457817340	18560	18560	18560	18560	0
285	20241010	161600	457817340	18560	18560	18560	18560	0
286	20241010	161500	457817340	18560	18560	18560	18560	0
287	20241010	161400	457817340	18560	18560	18560	18560	0
288	20241010	161300	457817340	18560	18560	18560	18560	0
289	20241010	161200	457817340	18560	18560	18560	18560	0
290	20241010	161100	457817340	18560	18560	18560	18560	0
291	20241010	161000	457817340	18560	18560	18560	18560	0
292	20241010	160900	457817340	18560	18560	18560	18560	0
293	20241010	160800	457817340	18560	18560	18560	18560	0
294	20241010	160700	457817340	18560	18560	18560	18560	0
295	20241010	160600	457817340	18560	18560	18560	18560	0
296	20241010	160500	457817340	18560	18560	18560	18560	0
297	20241010	160400	457817340	18560	18560	18560	18560	0
298	20241010	160300	457817340	18560	18560	18560	18560	0
299	20241010	160200	457817340	18560	18560	18560	18560	0
300	20241010	160100	457817340	18560	18560	18560	18560	0
301	20241010	160000	457817340	18560	18560	18560	18560	0
302	20241010	155900	457817340	18560	18560	18560	18560	595
303	20241010	155800	457817340	18560	18560	18560	18560	0
304	20241010	155700	457817340	18560	18560	18560	18560	0
305	20241010	155600	457817340	18560	18560	18560	18560	0
306	20241010	155500	457817340	18560	18560	18560	18560	0
307	20241010	155400	457817340	18560	18560	18560	18560	0
308	20241010	155300	457817340	18560	18560	18560	18560	0
309	20241010	155200	457817340	18560	18560	18560	18560	0
310	20241010	155100	457817340	18560	18560	18560	18560	0
311	20241010	155000	457817340	18560	18560	18560	18560	0
312	20241010	154900	457817340	18560	18560	18560	18560	0
313	20241010	154800	457817340	18560	18560	18560	18560	0
314	20241010	154700	457817340	18560	18560	18560	18560	0
315	20241010	154600	457817340	18560	18560	18560	18560	0
316	20241010	154500	457817340	18560	18560	18560	18560	0
317	20241010	154400	457817340	18560	18560	18560	18560	0
318	20241010	154300	457817340	18560	18560	18560	18560	0
319	20241010	154200	457817340	18560	18560	18560	18560	0
320	20241010	154100	457817340	18560	18560	18560	18560	0
321	20241010	154000	457817340	18560	18560	18560	18560	0
322	20241010	153900	457817340	18560	18560	18560	18560	0
323	20241010	153800	457817340	18560	18560	18560	18560	0
324	20241010	153700	457817340	18560	18560	18560	18560	0
325	20241010	153600	457817340	18560	18560	18560	18560	0
326	20241010	153500	457817340	18560	18560	18560	18560	0
327	20241010	153400	457817340	18560	18560	18560	18560	0
328	20241010	153300	457817340	18560	18560	18560	18560	0
329	20241010	153200	457817340	18560	18560	18560	18560	0
330	20241010	153100	457817340	18560	18560	18560	18560	0
331	20241010	153000	457817340	18560	18560	18560	18560	595
332	20241010	152900	446774140	18490	18490	18490	18490	0
333	20241010	152800	446774140	18490	18490	18490	18490	0
334	20241010	152700	446774140	18490	18490	18490	18490	0
335	20241010	152600	446774140	18490	18490	18490	18490	0
336	20241010	152500	446774140	18490	18490	18490	18490	0
337	20241010	152400	446774140	18490	18490	18490	18490	0
338	20241010	152300	446774140	18490	18490	18490	18490	0
339	20241010	152200	446774140	18490	18490	18490	18490	0
340	20241010	152100	446774140	18490	18490	18490	18490	0
341	20241010	152000	446774140	18490	18490	18490	18490	0
342	20241010	151900	446774140	18490	18500	18500	18480	19
343	20241010	151800	446422700	18500	18520	18520	18500	12
344	20241010	151700	446200560	18520	18520	18520	18510	30
345	20241010	151600	445645000	18510	18510	18520	18510	17
346	20241010	151500	445330220	18500	18530	18530	18490	17
347	20241010	151400	445015350	18540	18540	18540	18460	104
348	20241010	151300	443091620	18540	18540	18540	18520	24
349	20241010	151200	442646700	18540	18530	18540	18510	28
350	20241010	151100	442127780	18530	18540	18540	18510	27
351	20241010	151000	441627410	18510	18520	18540	18490	75
352	20241010	150900	440238740	18540	18540	18540	18540	22
353	20241010	150800	439830860	18540	18540	18540	18510	232
354	20241010	150700	435535030	18540	18540	18540	18540	32
355	20241010	150600	434941750	18540	18560	18560	18540	27
356	20241010	150500	434440870	18560	18520	18560	18520	58
357	20241010	150400	433364830	18560	18560	18560	18520	20
358	20241010	150300	432993780	18560	18560	18560	18520	235
359	20241010	150200	428638460	18560	18560	18560	18540	28
360	20241010	150100	428118900	18530	18540	18560	18530	19
361	20241010	150000	427766490	18540	18540	18540	18520	47
362	20241010	145900	426895130	18540	18540	18540	18520	23
363	20241010	145800	426468730	18540	18540	18540	18520	37
364	20241010	145700	425782850	18540	18560	18560	18510	17
365	20241010	145600	425467670	18560	18590	18590	18530	40
366	20241010	145500	424725100	18570	18590	18590	18570	28
367	20241010	145400	424204720	18590	18560	18590	18560	27
368	20241010	145300	423702940	18590	18590	18590	18590	20
369	20241010	145200	423331140	18590	18590	18590	18550	82
370	20241010	145100	421809120	18580	18620	18620	18580	90
371	20241010	145000	420134050	18620	18690	18690	18590	95
372	20241010	144900	418365270	18690	18700	18700	18640	37
373	20241010	144800	417674470	18700	18700	18700	18650	27
374	20241010	144700	417169870	18700	18710	18710	18700	22
375	20241010	144600	416758400	18710	18710	18710	18630	167
376	20241010	144500	413644430	18710	18710	18710	18700	27
377	20241010	144400	413139320	18710	18710	18710	18690	37
378	20241010	144300	412447150	18710	18680	18710	18680	26
379	20241010	144200	411960840	18710	18710	18710	18710	19
380	20241010	144100	411605350	18710	18710	18710	18670	26
381	20241010	144000	411119090	18710	18710	18710	18700	24
382	20241010	143900	410670120	18710	18710	18710	18710	21
383	20241010	143800	410277210	18710	18710	18710	18690	26
384	20241010	143700	409790870	18710	18710	18710	18680	38
385	20241010	143600	409080070	18710	18710	18710	18670	28
386	20241010	143500	408556430	18710	18700	18710	18690	22
387	20241010	143400	408145030	18710	18710	18710	18710	28
388	20241010	143300	407621150	18710	18710	18710	18710	27
389	20241010	143200	407115980	18710	18710	18710	18700	32
390	20241010	143100	406517320	18710	18730	18730	18690	18
391	20241010	143000	406180600	18730	18730	18730	18710	40
392	20241010	142900	405431500	18730	18730	18730	18720	28
393	20241010	142800	404907120	18730	18730	18730	18730	18
394	20241010	142700	404569980	18730	18710	18730	18710	29
395	20241010	142600	404026890	18740	18740	18740	18710	45
396	20241010	142500	403184160	18740	18740	18740	18700	36
397	20241010	142400	402509720	18740	18740	18740	18740	39
398	20241010	142300	401778860	18740	18740	18740	18740	27
399	20241010	142200	401272880	18740	18740	18740	18740	22
400	20241010	142100	400860600	18740	18730	18740	18730	31
401	20241010	142000	400279880	18730	18690	18730	18690	15
402	20241010	141900	399999240	18690	18710	18710	18660	134
403	20241010	141800	397496850	18710	18740	18740	18710	39
404	20241010	141700	396766630	18740	18720	18740	18720	10
405	20241010	141600	396579350	18740	18710	18740	18710	40
406	20241010	141500	395829990	18710	18730	18740	18710	23
407	20241010	141400	395399220	18740	18750	18750	18710	40
408	20241010	141300	394649780	18750	18780	18780	18740	106
409	20241010	141200	392662250	18780	18780	18780	18770	39
410	20241010	141100	391929910	18780	18780	18780	18770	76
411	20241010	141000	390502670	18780	18770	18780	18770	21
412	20241010	140900	390108350	18780	18780	18780	18760	26
413	20241010	140800	389620090	18780	18830	18830	18770	83
414	20241010	140700	388060140	18830	18840	18840	18830	22
415	20241010	140600	387645680	18840	18840	18840	18780	317
416	20241010	140500	381688180	18840	18840	18840	18830	34
417	20241010	140400	381047660	18840	18840	18840	18830	29
418	20241010	140300	380501350	18840	18840	18850	18840	16
419	20241010	140200	380199890	18840	18840	18840	18840	31
420	20241010	140100	379615850	18840	18830	18840	18800	132
421	20241010	140000	377131360	18840	18850	18850	18840	56
422	20241010	135900	376076010	18840	18840	18840	18840	73
423	20241010	135800	374700690	18840	18840	18840	18840	41
424	20241010	135700	373928250	18840	18830	18840	18830	40
425	20241010	135600	373174710	18840	18850	18850	18830	110
426	20241010	135500	371102900	18850	18850	18850	18840	45
427	20241010	135400	370254860	18850	18870	18870	18840	46
428	20241010	135300	369387570	18870	18860	18880	18860	56
429	20241010	135200	368330940	18860	18880	18880	18860	21
430	20241010	135100	367934600	18880	18880	18890	18840	39
431	20241010	135000	367198510	18880	18880	18890	18880	115
432	20241010	134900	365027080	18880	18890	18890	18880	15
433	20241010	134800	364743870	18880	18870	18880	18870	32
434	20241010	134700	364139970	18870	18870	18870	18870	17
435	20241010	134600	363819180	18870	18890	18890	18870	294
436	20241010	134500	358271250	18880	18890	18890	18880	25
437	20241010	134400	357799100	18880	18930	18930	18880	111
438	20241010	134300	355701620	18930	18870	18930	18870	1310
439	20241010	134200	330953600	18810	18790	18880	18790	1500
440	20241010	134100	302686720	18790	18810	18820	18790	54
441	20241010	134000	301671080	18810	18820	18820	18780	195
442	20241010	133900	298008400	18820	18820	18820	18810	40
443	20241010	133800	297255730	18820	18820	18820	18780	64
444	20241010	133700	296053020	18820	18820	18820	18790	39
445	20241010	133600	295319190	18820	18790	18820	18790	382
446	20241010	133500	288137810	18790	18760	18790	18760	435
447	20241010	133400	279969120	18780	18760	18780	18760	115
448	20241010	133300	277811020	18780	18780	18780	18770	35
449	20241010	133200	277153840	18770	18780	18780	18750	61
450	20241010	133100	276009290	18750	18780	18780	18750	222
451	20241010	133000	271846250	18750	18770	18780	18720	537
452	20241010	132900	261770970	18770	18770	18770	18770	27
453	20241010	132800	261264180	18770	18700	18770	18700	119
454	20241010	132700	259038270	18700	18770	18770	18670	44
455	20241010	132600	258214820	18770	18780	18780	18770	33
456	20241010	132500	257595230	18780	18750	18790	18750	231
457	20241010	132400	253262440	18750	18760	18760	18750	27
458	20241010	132300	252756170	18760	18760	18760	18740	45
459	20241010	132200	251912170	18760	18750	18760	18750	111
460	20241010	132100	249829870	18750	18770	18810	18750	760
461	20241010	132000	235552210	18780	18710	18780	18710	901
462	20241010	131900	218661590	18730	18690	18730	18520	112
463	20241010	131800	216573890	18680	18650	18680	18640	132
464	20241010	131700	214108470	18650	18590	18650	18480	27
465	20241010	131600	213605970	18590	18460	18590	18450	651
466	20241010	131500	201576820	18460	18450	18460	18450	22
467	20241010	131400	201170850	18450	18460	18460	18390	15
468	20241010	131300	200894310	18460	18460	18460	18400	36
469	20241010	131200	200230110	18460	18460	18460	18460	22
470	20241010	131100	199823990	18460	18440	18460	18440	103
471	20241010	131000	197923970	18450	18460	18460	18450	10
472	20241010	130900	197739380	18450	18450	18450	18450	60
473	20241010	130800	196632380	18450	18450	18450	18450	18
474	20241010	130700	196300280	18450	18450	18450	18450	10
475	20241010	130600	196115780	18450	18450	18450	18450	32
476	20241010	130500	195525380	18450	18460	18460	18450	23
477	20241010	130400	195100810	18460	18450	18460	18450	45
478	20241010	130300	194270380	18450	18440	18450	18440	9
479	20241010	130200	194104390	18450	18430	18450	18430	33
480	20241010	130100	193495760	18420	18310	18420	18310	277
481	20241010	130000	188416360	18310	18310	18310	18310	35
482	20241010	125900	187775510	18210	18210	18210	18210	0
483	20241010	125800	187775510	18210	18210	18210	18210	0
484	20241010	125700	187775510	18210	18210	18210	18210	0
485	20241010	125600	187775510	18210	18210	18210	18210	0
486	20241010	125500	187775510	18210	18210	18210	18210	0
487	20241010	125400	187775510	18210	18210	18210	18210	0
488	20241010	125300	187775510	18210	18210	18210	18210	0
489	20241010	125200	187775510	18210	18210	18210	18210	0
490	20241010	125100	187775510	18210	18210	18210	18210	0
491	20241010	125000	187775510	18210	18210	18210	18210	0
492	20241010	124900	187775510	18210	18210	18210	18210	28
493	20241010	124800	187265630	18210	18210	18210	18210	21
494	20241010	124700	186883220	18220	18210	18220	18210	18
495	20241010	124600	186555410	18210	18210	18210	18210	0
496	20241010	124500	186555410	18210	18210	18210	18210	0
497	20241010	124400	186555410	18210	18210	18210	18210	15
498	20241010	124300	186282260	18310	18210	18310	18210	15
499	20241010	124200	186009010	18210	18210	18210	18210	0
500	20241010	124100	186009010	18210	18210	18210	18210	0
501	20241010	124000	186009010	18210	18210	18210	18210	0
502	20241010	123900	186009010	18210	18210	18210	18210	25
503	20241010	123800	185553760	18230	18230	18230	18230	0
504	20241010	123700	185553760	18230	18230	18230	18230	6
505	20241010	123600	185444380	18250	18250	18250	18250	0
506	20241010	123500	185444380	18250	18260	18260	18250	7
507	20241010	123400	185316620	18320	18330	18330	18320	24
508	20241010	123300	184876880	18320	18320	18320	18320	0
509	20241010	123200	184876880	18320	18320	18320	18320	0
510	20241010	123100	184876880	18320	18320	18320	18320	83
511	20241010	123000	183356320	18320	18310	18320	18310	27
512	20241010	122900	182861930	18250	18260	18260	18250	14
513	20241010	122800	182606320	18300	18300	18300	18300	0
514	20241010	122700	182606320	18300	18300	18300	18300	0
515	20241010	122600	182606320	18300	18300	18300	18300	0
516	20241010	122500	182606320	18300	18300	18300	18300	0
517	20241010	122400	182606320	18300	18300	18300	18300	0
518	20241010	122300	182606320	18300	18300	18300	18300	10
519	20241010	122200	182423320	18300	18300	18300	18300	0
520	20241010	122100	182423320	18300	18300	18300	18300	0
521	20241010	122000	182423320	18300	18260	18300	18260	303
522	20241010	121900	176882340	18260	18250	18260	18250	3
523	20241010	121800	176827580	18230	18240	18240	18230	107
524	20241010	121700	174876900	18230	18240	18240	18230	70
525	20241010	121600	173600510	18240	18230	18240	18230	135
526	20241010	121500	171138750	18230	18230	18230	18230	0
527	20241010	121400	171138750	18230	18230	18230	18230	0
528	20241010	121300	171138750	18230	18230	18230	18230	0
529	20241010	121200	171138750	18230	18230	18230	18230	0
530	20241010	121100	171138750	18230	18230	18230	18230	0
531	20241010	121000	171138750	18230	18230	18230	18230	0
532	20241010	120900	171138750	18230	18230	18230	18230	10
533	20241010	120800	170956450	18230	18230	18230	18230	18
534	20241010	120700	170628310	18230	18230	18230	18230	70
535	20241010	120600	169352210	18240	18240	18240	18240	108
536	20241010	120500	167382290	18250	18250	18250	18250	0
537	20241010	120400	167382290	18250	18240	18250	18240	24
538	20241010	120300	166944330	18230	18230	18230	18230	8
539	20241010	120200	166798490	18230	18230	18230	18230	260
540	20241010	120100	162058690	18230	18220	18230	18220	334
541	20241010	120000	155971870	18120	18120	18120	18120	0
542	20241010	115900	155971870	18120	18130	18130	18120	15
543	20241010	115800	155700050	18220	18220	18220	18220	0
544	20241010	115700	155700050	18220	18220	18220	18220	0
545	20241010	115600	155700050	18220	18220	18220	18220	0
546	20241010	115500	155700050	18220	18220	18220	18130	3
547	20241010	115400	155645480	18130	18130	18130	18130	0
548	20241010	115300	155645480	18130	18130	18130	18130	1
549	20241010	115200	155627350	18130	18130	18130	18130	0
550	20241010	115100	155627350	18130	18130	18130	18130	0
551	20241010	115000	155627350	18130	18130	18130	18130	0
552	20241010	114900	155627350	18130	18130	18150	18130	14
553	20241010	114800	155373470	18240	18240	18240	18240	0
554	20241010	114700	155373470	18240	18240	18240	18240	0
555	20241010	114600	155373470	18240	18240	18240	18240	0
556	20241010	114500	155373470	18240	18240	18240	18240	0
557	20241010	114400	155373470	18240	18240	18240	18240	0
558	20241010	114300	155373470	18240	18240	18240	18240	110
559	20241010	114200	153367070	18240	18240	18240	18240	100
560	20241010	114100	151543070	18240	18240	18240	18240	0
561	20241010	114000	151543070	18240	18240	18240	18240	0
562	20241010	113900	151543070	18240	18240	18240	18240	1
563	20241010	113800	151524830	18110	18110	18110	18110	222
564	20241010	113700	147504410	18110	18110	18110	18110	0
565	20241010	113600	147504410	18110	18110	18110	18110	0
566	20241010	113500	147504410	18110	18160	18250	18090	165
567	20241010	113400	144515840	18250	18250	18250	18250	0
568	20241010	113300	144515840	18250	18250	18250	18250	0
569	20241010	113200	144515840	18250	18160	18250	18160	11
570	20241010	113100	144315720	18160	18160	18160	18160	1
571	20241010	113000	144297560	18150	18160	18160	18150	15
572	20241010	112900	144025200	18160	18160	18160	18160	0
573	20241010	112800	144025200	18160	18160	18160	18160	0
574	20241010	112700	144025200	18160	18160	18160	18160	0
575	20241010	112600	144025200	18160	18160	18160	18160	0
576	20241010	112500	144025200	18160	18170	18170	18160	13
577	20241010	112400	143789020	18250	18250	18250	18250	0
578	20241010	112300	143789020	18250	18250	18250	18250	1
579	20241010	112200	143770770	18170	18170	18170	18170	64
580	20241010	112100	142607890	18170	18170	18170	18170	0
581	20241010	112000	142607890	18170	18160	18170	18160	7
582	20241010	111900	142480740	18170	18170	18170	18170	4
583	20241010	111800	142408060	18170	18170	18170	18170	34
584	20241010	111700	141790280	18170	18170	18170	18170	0
585	20241010	111600	141790280	18170	18210	18210	18170	93
586	20241010	111500	140100420	18200	18200	18200	18200	2
587	20241010	111400	140064020	18170	18230	18230	18170	329
588	20241010	111300	134076280	18240	18240	18240	18240	0
589	20241010	111200	134076280	18240	18240	18240	18240	5
590	20241010	111100	133985080	18240	18240	18240	18240	8
591	20241010	111000	133839160	18250	18250	18250	18250	2
592	20241010	110900	133802660	18230	18230	18230	18230	0
593	20241010	110800	133802660	18230	18230	18230	18230	0
594	20241010	110700	133802660	18230	18230	18230	18230	0
595	20241010	110600	133802660	18230	18240	18240	18230	16
596	20241010	110500	133510950	18230	18230	18230	18230	0
597	20241010	110400	133510950	18230	18230	18230	18230	0
598	20241010	110300	133510950	18230	18230	18230	18230	0
599	20241010	110200	133510950	18230	18230	18230	18230	30
600	20241010	110100	132964050	18230	18230	18230	18230	6
601	20241010	110000	132854670	18230	18230	18230	18230	0
602	20241010	105900	132854670	18230	18230	18230	18230	0
603	20241010	105800	132854670	18230	18300	18300	18230	15
604	20241010	105700	132581150	18320	18320	18320	18320	1
605	20241010	105600	132562830	18320	18320	18320	18320	0
606	20241010	105500	132562830	18320	18320	18320	18320	0
607	20241010	105400	132562830	18320	18320	18320	18320	0
608	20241010	105300	132562830	18320	18320	18320	18320	0
609	20241010	105200	132562830	18320	18230	18320	18230	32
610	20241010	105100	131978030	18220	18220	18220	18220	0
611	20241010	105000	131978030	18220	18220	18220	18220	0
612	20241010	104900	131978030	18220	18220	18220	18220	5
613	20241010	104800	131886930	18220	18220	18220	18220	0
614	20241010	104700	131886930	18220	18220	18220	18220	0
615	20241010	104600	131886930	18220	18290	18300	18220	929
616	20241010	104500	114891050	18290	18290	18290	18290	20
617	20241010	104400	114525250	18290	18290	18290	18290	0
618	20241010	104300	114525250	18290	18210	18290	18210	15
619	20241010	104200	114252020	18200	18200	18200	18200	0
620	20241010	104100	114252020	18200	18200	18200	18200	90
621	20241010	104000	112614020	18290	18290	18290	18290	0
622	20241010	103900	112614020	18290	18200	18290	18200	21
623	20241010	103800	112231370	18190	18190	18190	18190	0
624	20241010	103700	112231370	18190	18190	18190	18190	0
625	20241010	103600	112231370	18190	18200	18200	18190	326
626	20241010	103500	106298340	18290	18290	18290	18290	6
627	20241010	103400	106188600	18290	18290	18290	18200	18
628	20241010	103300	105860810	18210	18310	18310	18210	1189
629	20241010	103200	84099300	18310	18310	18310	18310	0
630	20241010	103100	84099300	18310	18310	18310	18310	0
631	20241010	103000	84099300	18310	18310	18310	18310	27
632	20241010	102900	83604930	18310	18310	18310	18310	0
633	20241010	102800	83604930	18310	18310	18310	18310	10
634	20241010	102700	83421830	18220	18220	18220	18220	0
635	20241010	102600	83421830	18220	18220	18220	18220	0
636	20241010	102500	83421830	18220	18220	18220	18220	0
637	20241010	102400	83421830	18220	18220	18220	18220	11
638	20241010	102300	83221410	18210	18210	18210	18210	0
639	20241010	102200	83221410	18210	18210	18210	18210	0
640	20241010	102100	83221410	18210	18210	18210	18210	19
641	20241010	102000	82875420	18210	18320	18320	18210	12
642	20241010	101900	82656570	18210	18310	18310	18210	106
643	20241010	101800	80716310	18310	18310	18310	18310	0
644	20241010	101700	80716310	18310	18310	18310	18310	0
645	20241010	101600	80716310	18310	18310	18310	18310	0
646	20241010	101500	80716310	18310	18310	18310	18310	0
647	20241010	101400	80716310	18310	18310	18310	18310	0
648	20241010	101300	80716310	18310	18310	18310	18310	23
649	20241010	101200	80295180	18200	18200	18200	18200	7
650	20241010	101100	80167780	18190	18190	18190	18190	2
651	20241010	101000	80131400	18180	18210	18210	18180	95
652	20241010	100900	78401950	18210	18210	18210	18210	35
653	20241010	100800	77764600	18210	18210	18210	18210	3
654	20241010	100700	77709970	18250	18250	18250	18250	0
655	20241010	100600	77709970	18250	18250	18250	18250	1
656	20241010	100500	77691720	18210	18270	18270	18210	28
657	20241010	100400	77181780	18270	18270	18270	18270	33
658	20241010	100300	76578870	18270	18270	18270	18270	79
659	20241010	100200	75135540	18270	18270	18270	18270	1
660	20241010	100100	75117270	18350	18340	18350	18340	15
661	20241010	100000	74842040	18270	18270	18270	18270	0
662	20241010	095900	74842040	18270	18270	18270	18270	1
663	20241010	095800	74823770	18270	18270	18270	18270	0
664	20241010	095700	74823770	18270	18270	18270	18270	0
665	20241010	095600	74823770	18270	18270	18270	18270	0
666	20241010	095500	74823770	18270	18270	18270	18270	0
667	20241010	095400	74823770	18270	18260	18270	18240	19
668	20241010	095300	74477010	18270	18270	18270	18270	0
669	20241010	095200	74477010	18270	18270	18270	18270	2
670	20241010	095100	74440470	18270	18270	18270	18270	19
671	20241010	095000	74093340	18270	18270	18270	18270	0
672	20241010	094900	74093340	18270	18270	18270	18270	0
673	20241010	094800	74093340	18270	18270	18270	18270	0
674	20241010	094700	74093340	18270	18270	18270	18270	60
675	20241010	094600	72997140	18270	18270	18270	18270	0
676	20241010	094500	72997140	18270	18270	18270	18270	24
677	20241010	094400	72558660	18350	18300	18350	18300	14
678	20241010	094300	72302410	18270	18300	18300	18270	148
679	20241010	094200	69596250	18350	18350	18350	18350	2
680	20241010	094100	69559550	18310	18310	18310	18310	7
681	20241010	094000	69431380	18310	18310	18320	18310	22
682	20241010	093900	69028460	18330	18330	18330	18330	15
683	20241010	093800	68753510	18310	18310	18310	18310	0
684	20241010	093700	68753510	18310	18310	18310	18310	0
685	20241010	093600	68753510	18310	18310	18310	18310	0
686	20241010	093500	68753510	18310	18330	18330	18310	15
687	20241010	093400	68478580	18330	18330	18330	18330	0
688	20241010	093300	68478580	18330	18330	18330	18330	0
689	20241010	093200	68478580	18330	18330	18330	18330	10
690	20241010	093100	68295280	18330	18330	18330	18330	1
691	20241010	093000	68276950	18300	18300	18300	18300	3
692	20241010	092900	68222050	18300	18320	18320	18300	26
693	20241010	092800	67746190	18280	18320	18320	18280	7
694	20241010	092700	67618040	18330	18330	18330	18330	0
695	20241010	092600	67618040	18330	18330	18330	18330	0
696	20241010	092500	67618040	18330	18330	18330	18330	26
697	20241010	092400	67141460	18330	18290	18330	18290	2
698	20241010	092300	67104840	18290	18290	18290	18290	0
699	20241010	092200	67104840	18290	18330	18330	18290	57
700	20241010	092100	66060310	18350	18350	18350	18350	0
701	20241010	092000	66060310	18350	18400	18400	18350	103
702	20241010	091900	64169210	18400	18360	18400	18360	104
703	20241010	091800	62256130	18390	18400	18400	18390	1308
704	20241010	091700	38188940	18400	18420	18420	18400	1473
705	20241010	091600	11073530	18450	18440	18450	18420	268
706	20241010	091500	6136700	18440	18450	18450	18430	47
707	20241010	091400	5270420	18450	18450	18450	18450	22
708	20241010	091300	4864520	18520	18520	18520	18520	0
709	20241010	091200	4864520	18520	18460	18520	18460	32
710	20241010	091100	4273440	18550	18550	18550	18550	0
711	20241010	091000	4273440	18550	18550	18550	18550	76
712	20241010	090900	2863640	18560	18580	18580	18560	11
713	20241010	090800	2659440	18560	18560	18560	18560	0
714	20241010	090700	2659440	18560	18540	18560	18540	25
715	20241010	090600	2195780	18550	18540	18550	18540	3
716	20241010	090500	2140140	18500	18530	18540	18500	45
717	20241010	090400	1306180	18530	18400	18530	18400	10
718	20241010	090300	1121830	18400	18400	18400	18400	0
719	20241010	090200	1121830	18400	18400	18400	18400	4
720	20241010	090100	1048230	18390	18390	18390	18390	12
721	20241010	090000	827550	18390	18390	18390	18390	45