KissMeData/218410/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204700	900130340	11520	11520	11520	11520	1071
3	20241018	204600	900130340	11520	11520	11520	11520	0
4	20241018	204500	900130340	11520	11520	11520	11520	0
5	20241018	204400	900130340	11520	11520	11520	11520	0
6	20241018	204300	900130340	11520	11520	11520	11520	0
7	20241018	204200	900130340	11520	11520	11520	11520	0
8	20241018	204100	900130340	11520	11520	11520	11520	0
9	20241018	204000	900130340	11520	11520	11520	11520	0
10	20241018	203900	900130340	11520	11520	11520	11520	0
11	20241018	203800	900130340	11520	11520	11520	11520	0
12	20241018	203700	900130340	11520	11520	11520	11520	0
13	20241018	203600	900130340	11520	11520	11520	11520	0
14	20241018	203500	900130340	11520	11520	11520	11520	0
15	20241018	203400	900130340	11520	11520	11520	11520	0
16	20241018	203300	900130340	11520	11520	11520	11520	0
17	20241018	203200	900130340	11520	11520	11520	11520	0
18	20241018	203100	900130340	11520	11520	11520	11520	0
19	20241018	203000	900130340	11520	11520	11520	11520	0
20	20241018	202900	900130340	11520	11520	11520	11520	0
21	20241018	202800	900130340	11520	11520	11520	11520	0
22	20241018	202700	900130340	11520	11520	11520	11520	0
23	20241018	202600	900130340	11520	11520	11520	11520	0
24	20241018	202500	900130340	11520	11520	11520	11520	0
25	20241018	202400	900130340	11520	11520	11520	11520	0
26	20241018	202300	900130340	11520	11520	11520	11520	0
27	20241018	202200	900130340	11520	11520	11520	11520	0
28	20241018	202100	900130340	11520	11520	11520	11520	0
29	20241018	202000	900130340	11520	11520	11520	11520	0
30	20241018	201900	900130340	11520	11520	11520	11520	0
31	20241018	201800	900130340	11520	11520	11520	11520	0
32	20241018	201700	900130340	11520	11520	11520	11520	1071
33	20241018	201600	900130340	11520	11520	11520	11520	0
34	20241018	201500	900130340	11520	11520	11520	11520	0
35	20241018	201400	900130340	11520	11520	11520	11520	0
36	20241018	201300	900130340	11520	11520	11520	11520	0
37	20241018	201200	900130340	11520	11520	11520	11520	0
38	20241018	201100	900130340	11520	11520	11520	11520	0
39	20241018	201000	900130340	11520	11520	11520	11520	0
40	20241018	200900	900130340	11520	11520	11520	11520	0
41	20241018	200800	900130340	11520	11520	11520	11520	0
42	20241018	200700	900130340	11520	11520	11520	11520	0
43	20241018	200600	900130340	11520	11520	11520	11520	0
44	20241018	200500	900130340	11520	11520	11520	11520	0
45	20241018	200400	900130340	11520	11520	11520	11520	0
46	20241018	200300	900130340	11520	11520	11520	11520	0
47	20241018	200200	900130340	11520	11520	11520	11520	0
48	20241018	200100	900130340	11520	11520	11520	11520	0
49	20241018	200000	900130340	11520	11520	11520	11520	0
50	20241018	195900	900130340	11520	11520	11520	11520	0
51	20241018	195800	900130340	11520	11520	11520	11520	0
52	20241018	195700	900130340	11520	11520	11520	11520	0
53	20241018	195600	900130340	11520	11520	11520	11520	0
54	20241018	195500	900130340	11520	11520	11520	11520	0
55	20241018	195400	900130340	11520	11520	11520	11520	0
56	20241018	195300	900130340	11520	11520	11520	11520	0
57	20241018	195200	900130340	11520	11520	11520	11520	0
58	20241018	195100	900130340	11520	11520	11520	11520	0
59	20241018	195000	900130340	11520	11520	11520	11520	0
60	20241018	194900	900130340	11520	11520	11520	11520	0
61	20241018	194800	900130340	11520	11520	11520	11520	0
62	20241018	194700	900130340	11520	11520	11520	11520	1071
63	20241018	194600	900130340	11520	11520	11520	11520	0
64	20241018	194500	900130340	11520	11520	11520	11520	0
65	20241018	194400	900130340	11520	11520	11520	11520	0
66	20241018	194300	900130340	11520	11520	11520	11520	0
67	20241018	194200	900130340	11520	11520	11520	11520	0
68	20241018	194100	900130340	11520	11520	11520	11520	0
69	20241018	194000	900130340	11520	11520	11520	11520	0
70	20241018	193900	900130340	11520	11520	11520	11520	0
71	20241018	193800	900130340	11520	11520	11520	11520	0
72	20241018	193700	900130340	11520	11520	11520	11520	0
73	20241018	193600	900130340	11520	11520	11520	11520	0
74	20241018	193500	900130340	11520	11520	11520	11520	0
75	20241018	193400	900130340	11520	11520	11520	11520	0
76	20241018	193300	900130340	11520	11520	11520	11520	0
77	20241018	193200	900130340	11520	11520	11520	11520	0
78	20241018	193100	900130340	11520	11520	11520	11520	0
79	20241018	193000	900130340	11520	11520	11520	11520	0
80	20241018	192900	900130340	11520	11520	11520	11520	0
81	20241018	192800	900130340	11520	11520	11520	11520	0
82	20241018	192700	900130340	11520	11520	11520	11520	0
83	20241018	192600	900130340	11520	11520	11520	11520	0
84	20241018	192500	900130340	11520	11520	11520	11520	0
85	20241018	192400	900130340	11520	11520	11520	11520	0
86	20241018	192300	900130340	11520	11520	11520	11520	0
87	20241018	192200	900130340	11520	11520	11520	11520	0
88	20241018	192100	900130340	11520	11520	11520	11520	0
89	20241018	192000	900130340	11520	11520	11520	11520	0
90	20241018	191900	900130340	11520	11520	11520	11520	0
91	20241018	191800	900130340	11520	11520	11520	11520	0
92	20241018	191700	900130340	11520	11520	11520	11520	1071
93	20241018	191600	900130340	11520	11520	11520	11520	0
94	20241018	191500	900130340	11520	11520	11520	11520	0
95	20241018	191400	900130340	11520	11520	11520	11520	0
96	20241018	191300	900130340	11520	11520	11520	11520	0
97	20241018	191200	900130340	11520	11520	11520	11520	0
98	20241018	191100	900130340	11520	11520	11520	11520	0
99	20241018	191000	900130340	11520	11520	11520	11520	0
100	20241018	190900	900130340	11520	11520	11520	11520	0
101	20241018	190800	900130340	11520	11520	11520	11520	0
102	20241018	190700	900130340	11520	11520	11520	11520	0
103	20241018	190600	900130340	11520	11520	11520	11520	0
104	20241018	190500	900130340	11520	11520	11520	11520	0
105	20241018	190400	900130340	11520	11520	11520	11520	0
106	20241018	190300	900130340	11520	11520	11520	11520	0
107	20241018	190200	900130340	11520	11520	11520	11520	0
108	20241018	190100	900130340	11520	11520	11520	11520	0
109	20241018	190000	900130340	11520	11520	11520	11520	0
110	20241018	185900	900130340	11520	11520	11520	11520	0
111	20241018	185800	900130340	11520	11520	11520	11520	0
112	20241018	185700	900130340	11520	11520	11520	11520	0
113	20241018	185600	900130340	11520	11520	11520	11520	0
114	20241018	185500	900130340	11520	11520	11520	11520	0
115	20241018	185400	900130340	11520	11520	11520	11520	0
116	20241018	185300	900130340	11520	11520	11520	11520	0
117	20241018	185200	900130340	11520	11520	11520	11520	0
118	20241018	185100	900130340	11520	11520	11520	11520	0
119	20241018	185000	900130340	11520	11520	11520	11520	0
120	20241018	184900	900130340	11520	11520	11520	11520	0
121	20241018	184800	900130340	11520	11520	11520	11520	0
122	20241018	184700	900130340	11520	11520	11520	11520	1071
123	20241018	184600	900130340	11520	11520	11520	11520	0
124	20241018	184500	900130340	11520	11520	11520	11520	0
125	20241018	184400	900130340	11520	11520	11520	11520	0
126	20241018	184300	900130340	11520	11520	11520	11520	0
127	20241018	184200	900130340	11520	11520	11520	11520	0
128	20241018	184100	900130340	11520	11520	11520	11520	0
129	20241018	184000	900130340	11520	11520	11520	11520	0
130	20241018	183900	900130340	11520	11520	11520	11520	0
131	20241018	183800	900130340	11520	11520	11520	11520	0
132	20241018	183700	900130340	11520	11520	11520	11520	0
133	20241018	183600	900130340	11520	11520	11520	11520	0
134	20241018	183500	900130340	11520	11520	11520	11520	0
135	20241018	183400	900130340	11520	11520	11520	11520	0
136	20241018	183300	900130340	11520	11520	11520	11520	0
137	20241018	183200	900130340	11520	11520	11520	11520	0
138	20241018	183100	900130340	11520	11520	11520	11520	0
139	20241018	183000	900130340	11520	11520	11520	11520	0
140	20241018	182900	900130340	11520	11520	11520	11520	0
141	20241018	182800	900130340	11520	11520	11520	11520	0
142	20241018	182700	900130340	11520	11520	11520	11520	0
143	20241018	182600	900130340	11520	11520	11520	11520	0
144	20241018	182500	900130340	11520	11520	11520	11520	0
145	20241018	182400	900130340	11520	11520	11520	11520	0
146	20241018	182300	900130340	11520	11520	11520	11520	0
147	20241018	182200	900130340	11520	11520	11520	11520	0
148	20241018	182100	900130340	11520	11520	11520	11520	0
149	20241018	182000	900130340	11520	11520	11520	11520	0
150	20241018	181900	900130340	11520	11520	11520	11520	0
151	20241018	181800	900130340	11520	11520	11520	11520	0
152	20241018	181700	900130340	11520	11520	11520	11520	1071
153	20241018	181600	900130340	11520	11520	11520	11520	0
154	20241018	181500	900130340	11520	11520	11520	11520	0
155	20241018	181400	900130340	11520	11520	11520	11520	0
156	20241018	181300	900130340	11520	11520	11520	11520	0
157	20241018	181200	900130340	11520	11520	11520	11520	0
158	20241018	181100	900130340	11520	11520	11520	11520	0
159	20241018	181000	900130340	11520	11520	11520	11520	0
160	20241018	180900	900130340	11520	11520	11520	11520	0
161	20241018	180800	900130340	11520	11520	11520	11520	0
162	20241018	180700	900130340	11520	11520	11520	11520	0
163	20241018	180600	900130340	11520	11520	11520	11520	0
164	20241018	180500	900130340	11520	11520	11520	11520	0
165	20241018	180400	900130340	11520	11520	11520	11520	0
166	20241018	180300	900130340	11520	11520	11520	11520	0
167	20241018	180200	900130340	11520	11520	11520	11520	0
168	20241018	180100	900130340	11520	11520	11520	11520	0
169	20241018	180000	900130340	11520	11520	11520	11520	0
170	20241018	175900	900130340	11520	11520	11520	11520	0
171	20241018	175800	900130340	11520	11520	11520	11520	0
172	20241018	175700	900130340	11520	11520	11520	11520	0
173	20241018	175600	900130340	11520	11520	11520	11520	0
174	20241018	175500	900130340	11520	11520	11520	11520	0
175	20241018	175400	900130340	11520	11520	11520	11520	0
176	20241018	175300	900130340	11520	11520	11520	11520	0
177	20241018	175200	900130340	11520	11520	11520	11520	0
178	20241018	175100	900130340	11520	11520	11520	11520	0
179	20241018	175000	900130340	11520	11520	11520	11520	0
180	20241018	174900	900130340	11520	11520	11520	11520	0
181	20241018	174800	900130340	11520	11520	11520	11520	0
182	20241018	174700	900130340	11520	11520	11520	11520	1071
183	20241018	174600	900130340	11520	11520	11520	11520	0
184	20241018	174500	900130340	11520	11520	11520	11520	0
185	20241018	174400	900130340	11520	11520	11520	11520	0
186	20241018	174300	900130340	11520	11520	11520	11520	0
187	20241018	174200	900130340	11520	11520	11520	11520	0
188	20241018	174100	900130340	11520	11520	11520	11520	0
189	20241018	174000	900130340	11520	11520	11520	11520	0
190	20241018	173900	900130340	11520	11520	11520	11520	0
191	20241018	173800	900130340	11520	11520	11520	11520	0
192	20241018	173700	900130340	11520	11520	11520	11520	0
193	20241018	173600	900130340	11520	11520	11520	11520	0
194	20241018	173500	900130340	11520	11520	11520	11520	0
195	20241018	173400	900130340	11520	11520	11520	11520	0
196	20241018	173300	900130340	11520	11520	11520	11520	0
197	20241018	173200	900130340	11520	11520	11520	11520	0
198	20241018	173100	900130340	11520	11520	11520	11520	0
199	20241018	173000	900130340	11520	11520	11520	11520	0
200	20241018	172900	900130340	11520	11520	11520	11520	0
201	20241018	172800	900130340	11520	11520	11520	11520	0
202	20241018	172700	900130340	11520	11520	11520	11520	0
203	20241018	172600	900130340	11520	11520	11520	11520	0
204	20241018	172500	900130340	11520	11520	11520	11520	0
205	20241018	172400	900130340	11520	11520	11520	11520	0
206	20241018	172300	900130340	11520	11520	11520	11520	0
207	20241018	172200	900130340	11520	11520	11520	11520	0
208	20241018	172100	900130340	11520	11520	11520	11520	0
209	20241018	172000	900130340	11520	11520	11520	11520	0
210	20241018	171900	900130340	11520	11520	11520	11520	0
211	20241018	171800	900130340	11520	11520	11520	11520	0
212	20241018	171700	900130340	11520	11520	11520	11520	1071
213	20241018	171600	900130340	11520	11520	11520	11520	0
214	20241018	171500	900130340	11520	11520	11520	11520	0
215	20241018	171400	900130340	11520	11520	11520	11520	0
216	20241018	171300	900130340	11520	11520	11520	11520	0
217	20241018	171200	900130340	11520	11520	11520	11520	0
218	20241018	171100	900130340	11520	11520	11520	11520	0
219	20241018	171000	900130340	11520	11520	11520	11520	0
220	20241018	170900	900130340	11520	11520	11520	11520	0
221	20241018	170800	900130340	11520	11520	11520	11520	0
222	20241018	170700	900130340	11520	11520	11520	11520	0
223	20241018	170600	900130340	11520	11520	11520	11520	0
224	20241018	170500	900130340	11520	11520	11520	11520	0
225	20241018	170400	900130340	11520	11520	11520	11520	0
226	20241018	170300	900130340	11520	11520	11520	11520	0
227	20241018	170200	900130340	11520	11520	11520	11520	0
228	20241018	170100	900130340	11520	11520	11520	11520	0
229	20241018	170000	900130340	11520	11520	11520	11520	0
230	20241018	165900	900130340	11520	11520	11520	11520	0
231	20241018	165800	900130340	11520	11520	11520	11520	0
232	20241018	165700	900130340	11520	11520	11520	11520	0
233	20241018	165600	900130340	11520	11520	11520	11520	0
234	20241018	165500	900130340	11520	11520	11520	11520	0
235	20241018	165400	900130340	11520	11520	11520	11520	0
236	20241018	165300	900130340	11520	11520	11520	11520	0
237	20241018	165200	900130340	11520	11520	11520	11520	0
238	20241018	165100	900130340	11520	11520	11520	11520	0
239	20241018	165000	900130340	11520	11520	11520	11520	0
240	20241018	164900	900130340	11520	11520	11520	11520	0
241	20241018	164800	900130340	11520	11520	11520	11520	0
242	20241018	164700	900130340	11520	11520	11520	11520	1071
243	20241018	164600	900130340	11520	11520	11520	11520	0
244	20241018	164500	900130340	11520	11520	11520	11520	0
245	20241018	164400	900130340	11520	11520	11520	11520	0
246	20241018	164300	900130340	11520	11520	11520	11520	0
247	20241018	164200	900130340	11520	11520	11520	11520	0
248	20241018	164100	900130340	11520	11520	11520	11520	0
249	20241018	164000	900130340	11520	11520	11520	11520	0
250	20241018	163900	900130340	11520	11520	11520	11520	0
251	20241018	163800	900130340	11520	11520	11520	11520	0
252	20241018	163700	900130340	11520	11520	11520	11520	0
253	20241018	163600	900130340	11520	11520	11520	11520	0
254	20241018	163500	900130340	11520	11520	11520	11520	0
255	20241018	163400	900130340	11520	11520	11520	11520	0
256	20241018	163300	900130340	11520	11520	11520	11520	0
257	20241018	163200	900130340	11520	11520	11520	11520	0
258	20241018	163100	900130340	11520	11520	11520	11520	0
259	20241018	163000	900130340	11520	11520	11520	11520	0
260	20241018	162900	900130340	11520	11520	11520	11520	0
261	20241018	162800	900130340	11520	11520	11520	11520	0
262	20241018	162700	900130340	11520	11520	11520	11520	0
263	20241018	162600	900130340	11520	11520	11520	11520	0
264	20241018	162500	900130340	11520	11520	11520	11520	0
265	20241018	162400	900130340	11520	11520	11520	11520	0
266	20241018	162300	900130340	11520	11520	11520	11520	0
267	20241018	162200	900130340	11520	11520	11520	11520	0
268	20241018	162100	900130340	11520	11520	11520	11520	0
269	20241018	162000	900130340	11520	11520	11520	11520	0
270	20241018	161900	900130340	11520	11520	11520	11520	0
271	20241018	161800	900130340	11520	11520	11520	11520	0
272	20241018	161700	900130340	11520	11520	11520	11520	1071
273	20241018	161600	900130340	11520	11520	11520	11520	0
274	20241018	161500	900130340	11520	11520	11520	11520	0
275	20241018	161400	900130340	11520	11520	11520	11520	0
276	20241018	161300	900130340	11520	11520	11520	11520	0
277	20241018	161200	900130340	11520	11520	11520	11520	0
278	20241018	161100	900130340	11520	11520	11520	11520	0
279	20241018	161000	900130340	11520	11520	11520	11520	0
280	20241018	160900	900130340	11520	11520	11520	11520	0
281	20241018	160800	900130340	11520	11520	11520	11520	0
282	20241018	160700	900130340	11520	11520	11520	11520	0
283	20241018	160600	900130340	11520	11520	11520	11520	0
284	20241018	160500	900130340	11520	11520	11520	11520	0
285	20241018	160400	900130340	11520	11520	11520	11520	0
286	20241018	160300	900130340	11520	11520	11520	11520	0
287	20241018	160200	900130340	11520	11520	11520	11520	0
288	20241018	160100	900130340	11520	11520	11520	11520	0
289	20241018	160000	900130340	11520	11520	11520	11520	0
290	20241018	155900	900130340	11520	11520	11520	11520	0
291	20241018	155800	900130340	11520	11520	11520	11520	0
292	20241018	155700	900130340	11520	11520	11520	11520	0
293	20241018	155600	900130340	11520	11520	11520	11520	0
294	20241018	155500	900130340	11520	11520	11520	11520	0
295	20241018	155400	900130340	11520	11520	11520	11520	0
296	20241018	155300	900130340	11520	11520	11520	11520	0
297	20241018	155200	900130340	11520	11520	11520	11520	0
298	20241018	155100	900130340	11520	11520	11520	11520	0
299	20241018	155000	900130340	11520	11520	11520	11520	0
300	20241018	154900	900130340	11520	11520	11520	11520	0
301	20241018	154800	900130340	11520	11520	11520	11520	0
302	20241018	154700	900130340	11520	11520	11520	11520	1071
303	20241018	154600	900130340	11520	11520	11520	11520	0
304	20241018	154500	900130340	11520	11520	11520	11520	0
305	20241018	154400	900130340	11520	11520	11520	11520	0
306	20241018	154300	900130340	11520	11520	11520	11520	0
307	20241018	154200	900130340	11520	11520	11520	11520	0
308	20241018	154100	900130340	11520	11520	11520	11520	0
309	20241018	154000	900130340	11520	11520	11520	11520	0
310	20241018	153900	900130340	11520	11520	11520	11520	0
311	20241018	153800	900130340	11520	11520	11520	11520	0
312	20241018	153700	900130340	11520	11520	11520	11520	0
313	20241018	153600	900130340	11520	11520	11520	11520	0
314	20241018	153500	900130340	11520	11520	11520	11520	0
315	20241018	153400	900130340	11520	11520	11520	11520	0
316	20241018	153300	900130340	11520	11520	11520	11520	0
317	20241018	153200	900130340	11520	11520	11520	11520	0
318	20241018	153100	900130340	11520	11520	11520	11520	0
319	20241018	153000	900130340	11520	11520	11520	11520	1071
320	20241018	152900	887792420	11520	11520	11520	11520	0
321	20241018	152800	887792420	11520	11520	11520	11520	0
322	20241018	152700	887792420	11520	11520	11520	11520	0
323	20241018	152600	887792420	11520	11520	11520	11520	0
324	20241018	152500	887792420	11520	11520	11520	11520	0
325	20241018	152400	887792420	11520	11520	11520	11520	0
326	20241018	152300	887792420	11520	11520	11520	11520	0
327	20241018	152200	887792420	11520	11520	11520	11520	0
328	20241018	152100	887792420	11520	11520	11520	11520	0
329	20241018	152000	887792420	11520	11520	11520	11520	0
330	20241018	151900	887792420	11520	11530	11530	11510	477
331	20241018	151800	882297470	11530	11530	11530	11520	43
332	20241018	151700	881801710	11520	11530	11530	11520	404
333	20241018	151600	877145590	11530	11530	11530	11530	66
334	20241018	151500	876384610	11530	11530	11530	11530	4
335	20241018	151400	876338490	11530	11530	11530	11530	13
336	20241018	151300	876188600	11520	11520	11520	11520	0
337	20241018	151200	876188600	11520	11520	11530	11520	480
338	20241018	151100	870658500	11520	11520	11520	11520	19
339	20241018	151000	870439620	11520	11520	11530	11520	90
340	20241018	150900	869402800	11520	11530	11530	11520	154
341	20241018	150800	867627190	11540	11540	11540	11540	0
342	20241018	150700	867627190	11540	11540	11540	11540	4
343	20241018	150600	867581030	11540	11540	11540	11540	10
344	20241018	150500	867465630	11530	11540	11540	11530	197
345	20241018	150400	865194120	11540	11540	11540	11540	25
346	20241018	150300	864905620	11540	11530	11540	11530	20
347	20241018	150200	864674890	11540	11540	11540	11540	13
348	20241018	150100	864524870	11530	11540	11540	11530	215
349	20241018	150000	862045800	11540	11540	11540	11540	13
350	20241018	145900	861895780	11530	11540	11540	11530	20
351	20241018	145800	861665050	11540	11540	11540	11540	12
352	20241018	145700	861526570	11540	11530	11540	11530	22
353	20241018	145600	861272790	11540	11540	11540	11530	39
354	20241018	145500	860822890	11540	11540	11540	11540	20
355	20241018	145400	860592090	11540	11530	11540	11530	22
356	20241018	145300	860338340	11540	11540	11540	11530	32
357	20241018	145200	859969150	11550	11520	11550	11520	124
358	20241018	145100	858540330	11520	11520	11520	11520	22
359	20241018	145000	858286890	11520	11520	11520	11520	36
360	20241018	144900	857872170	11520	11520	11520	11520	12
361	20241018	144800	857733930	11520	11520	11520	11520	12
362	20241018	144700	857595690	11520	11520	11520	11510	64
363	20241018	144600	856858760	11510	11510	11510	11510	64
364	20241018	144500	856122120	11510	11510	11510	11510	15
365	20241018	144400	855949470	11510	11510	11510	11510	34
366	20241018	144300	855558130	11510	11510	11510	11510	12
367	20241018	144200	855420010	11510	11510	11510	11510	75
368	20241018	144100	854556760	11520	11520	11520	11520	25
369	20241018	144000	854268760	11520	11520	11520	11520	59
370	20241018	143900	853589080	11520	11520	11520	11520	14
371	20241018	143800	853427800	11520	11520	11520	11520	22
372	20241018	143700	853174360	11510	11510	11510	11510	37
373	20241018	143600	852748490	11510	11510	11510	11510	13
374	20241018	143500	852598860	11510	11510	11510	11500	46
375	20241018	143400	852069640	11510	11500	11510	11500	432
376	20241018	143300	847101320	11500	11500	11500	11500	18
377	20241018	143200	846894320	11520	11520	11520	11520	14
378	20241018	143100	846733040	11520	11520	11520	11520	0
379	20241018	143000	846733040	11520	11500	11520	11500	16
380	20241018	142900	846548840	11520	11510	11520	11510	10
381	20241018	142800	846433720	11520	11520	11520	11520	0
382	20241018	142700	846433720	11520	11520	11520	11520	0
383	20241018	142600	846433720	11520	11520	11520	11520	0
384	20241018	142500	846433720	11520	11490	11520	11490	35
385	20241018	142400	846031070	11480	11510	11510	11480	40
386	20241018	142300	845571740	11500	11500	11500	11500	0
387	20241018	142200	845571740	11500	11500	11500	11500	0
388	20241018	142100	845571740	11500	11490	11550	11490	53
389	20241018	142000	844960230	11550	11490	11550	11490	578
390	20241018	141900	838315020	11520	11500	11520	11500	10
391	20241018	141800	838199850	11500	11540	11540	11500	369
392	20241018	141700	833948690	11550	11550	11550	11540	42
393	20241018	141600	833463600	11550	11530	11550	11530	186
394	20241018	141500	831317210	11540	11500	11540	11500	372
395	20241018	141400	827038460	11500	11500	11500	11500	15
396	20241018	141300	826865960	11510	11500	11510	11500	20
397	20241018	141200	826635860	11490	11470	11490	11470	347
398	20241018	141100	822654660	11460	11460	11460	11460	0
399	20241018	141000	822654660	11460	11450	11460	11450	653
400	20241018	140900	815171350	11460	11460	11460	11460	0
401	20241018	140800	815171350	11460	11450	11460	11450	439
402	20241018	140700	810144120	11460	11430	11460	11430	172
403	20241018	140600	808177620	11420	11430	11430	11420	104
404	20241018	140500	806988940	11430	11430	11430	11430	0
405	20241018	140400	806988940	11430	11420	11430	11420	31
406	20241018	140300	806634720	11430	11430	11430	11430	10
407	20241018	140200	806520420	11430	11430	11430	11430	11
408	20241018	140100	806394690	11420	11430	11430	11420	46
409	20241018	140000	805869340	11430	11430	11430	11430	1
410	20241018	135900	805857910	11430	11430	11430	11430	10
411	20241018	135800	805743610	11420	11420	11420	11420	4
412	20241018	135700	805697930	11420	11420	11420	11420	0
413	20241018	135600	805697930	11420	11420	11420	11420	0
414	20241018	135500	805697930	11420	11430	11430	11420	107
415	20241018	135400	804474990	11420	11430	11430	11420	40
416	20241018	135300	804018150	11420	11420	11420	11420	0
417	20241018	135200	804018150	11420	11430	11430	11420	13
418	20241018	135100	803869620	11440	11440	11440	11440	20
419	20241018	135000	803640820	11430	11430	11430	11430	80
420	20241018	134900	802726420	11430	11420	11430	11420	27
421	20241018	134800	802417880	11440	11440	11440	11440	0
422	20241018	134700	802417880	11440	11430	11440	11430	10
423	20241018	134600	802303540	11440	11440	11440	11440	0
424	20241018	134500	802303540	11440	11440	11440	11440	10
425	20241018	134400	802189140	11420	11410	11420	11410	241
426	20241018	134300	799436950	11410	11420	11420	11410	3
427	20241018	134200	799402710	11420	11420	11420	11420	20
428	20241018	134100	799174310	11420	11410	11420	11410	124
429	20241018	134000	797759230	11410	11410	11410	11410	76
430	20241018	133900	796892070	11410	11410	11410	11400	332
431	20241018	133800	793105970	11420	11410	11420	11410	849
432	20241018	133700	783415900	11420	11420	11420	11420	120
433	20241018	133600	782045500	11420	11420	11420	11420	1
434	20241018	133500	782034080	11420	11410	11420	11410	13
435	20241018	133400	781885680	11410	11400	11410	11400	30
436	20241018	133300	781543480	11400	11400	11400	11400	1
437	20241018	133200	781532080	11410	11410	11410	11400	202
438	20241018	133100	779227720	11410	11420	11420	11410	337
439	20241018	133000	775382540	11420	11420	11420	11410	448
440	20241018	132900	770270600	11420	11410	11420	11410	16
441	20241018	132800	770087940	11420	11420	11420	11420	25
442	20241018	132700	769802440	11440	11420	11440	11420	775
443	20241018	132600	760951800	11420	11420	11420	11420	232
444	20241018	132500	758302360	11420	11420	11420	11420	0
445	20241018	132400	758302360	11420	11410	11420	11410	97
446	20241018	132300	757194720	11420	11420	11420	11420	0
447	20241018	132200	757194720	11420	11440	11440	11420	210
448	20241018	132100	754794770	11450	11440	11450	11430	187
449	20241018	132000	752655450	11450	11450	11460	11450	26
450	20241018	131900	752357670	11460	11460	11460	11460	0
451	20241018	131800	752357670	11460	11460	11460	11460	0
452	20241018	131700	752357670	11460	11440	11460	11440	299
453	20241018	131600	748936910	11470	11460	11470	11460	10
454	20241018	131500	748822220	11460	11460	11460	11450	145
455	20241018	131400	747160620	11480	11480	11480	11480	1
456	20241018	131300	747149140	11470	11470	11470	11470	1
457	20241018	131200	747137670	11490	11490	11490	11490	0
458	20241018	131100	747137670	11490	11490	11490	11490	50
459	20241018	131000	746563170	11490	11490	11490	11470	38
460	20241018	130900	746126570	11490	11460	11490	11460	877
461	20241018	130800	736054320	11460	11440	11460	11440	487
462	20241018	130700	730481490	11440	11430	11440	11420	404
463	20241018	130600	725866670	11430	11450	11460	11430	692
464	20241018	130500	717945290	11460	11460	11460	11460	0
465	20241018	130400	717945290	11460	11460	11460	11460	0
466	20241018	130300	717945290	11460	11450	11460	11450	97
467	20241018	130200	716833770	11460	11460	11460	11460	5
468	20241018	130100	716776470	11460	11460	11460	11460	0
469	20241018	130000	716776470	11460	11460	11460	11450	101
470	20241018	125900	715619340	11450	11460	11460	11450	111
471	20241018	125800	714347800	11470	11480	11480	11470	212
472	20241018	125700	711914550	11490	11490	11490	11490	0
473	20241018	125600	711914550	11490	11490	11490	11490	10
474	20241018	125500	711799650	11460	11460	11460	11460	1
475	20241018	125400	711788190	11460	11480	11490	11460	222
476	20241018	125300	709237750	11480	11480	11480	11480	10
477	20241018	125200	709122950	11470	11440	11470	11440	153
478	20241018	125100	707372190	11440	11460	11460	11440	425
479	20241018	125000	702506710	11470	11470	11470	11470	54
480	20241018	124900	701887330	11480	11490	11490	11480	142
481	20241018	124800	700257040	11490	11500	11500	11490	1043
482	20241018	124700	688264970	11500	11530	11530	11500	3109
483	20241018	124600	652462650	11520	11520	11520	11520	782
484	20241018	124500	643454010	11520	11530	11530	11520	103
485	20241018	124400	642267430	11530	11530	11530	11530	1
486	20241018	124300	642255900	11520	11520	11520	11520	5
487	20241018	124200	642198300	11520	11520	11520	11520	0
488	20241018	124100	642198300	11520	11520	11520	11520	0
489	20241018	124000	642198300	11520	11520	11520	11520	7
490	20241018	123900	642117660	11520	11520	11520	11520	200
491	20241018	123800	639813660	11520	11520	11520	11520	0
492	20241018	123700	639813660	11520	11520	11520	11520	4
493	20241018	123600	639767580	11520	11520	11520	11520	21
494	20241018	123500	639525660	11530	11530	11530	11530	0
495	20241018	123400	639525660	11530	11520	11530	11520	177
496	20241018	123300	637484890	11530	11530	11530	11530	200
497	20241018	123200	635178890	11530	11530	11530	11530	54
498	20241018	123100	634556270	11520	11530	11530	11520	15
499	20241018	123000	634383370	11530	11530	11530	11530	5
500	20241018	122900	634325720	11520	11520	11520	11520	0
501	20241018	122800	634325720	11520	11520	11520	11520	5
502	20241018	122700	634268120	11530	11530	11530	11530	2
503	20241018	122600	634245060	11530	11530	11530	11530	5
504	20241018	122500	634187410	11530	11530	11530	11530	7
505	20241018	122400	634106700	11530	11530	11530	11530	293
506	20241018	122300	630728410	11530	11530	11530	11530	4
507	20241018	122200	630682290	11530	11530	11530	11530	0
508	20241018	122100	630682290	11530	11530	11530	11530	39
509	20241018	122000	630232620	11530	11530	11530	11530	5
510	20241018	121900	630174970	11530	11530	11530	11530	0
511	20241018	121800	630174970	11530	11530	11530	11530	0
512	20241018	121700	630174970	11530	11530	11530	11530	5
513	20241018	121600	630117320	11530	11530	11530	11530	0
514	20241018	121500	630117320	11530	11530	11530	11530	597
515	20241018	121400	623233910	11520	11520	11520	11520	10
516	20241018	121300	623118710	11530	11530	11530	11530	676
517	20241018	121200	615324430	11530	11530	11530	11530	499
518	20241018	121100	609570960	11530	11520	11530	11520	15
519	20241018	121000	609398110	11530	11530	11530	11530	0
520	20241018	120900	609398110	11530	11530	11530	11530	2
521	20241018	120800	609375050	11530	11530	11530	11530	2
522	20241018	120700	609351990	11530	11520	11530	11520	41
523	20241018	120600	608879320	11530	11540	11540	11530	111
524	20241018	120500	607598970	11530	11530	11530	11530	5
525	20241018	120400	607541320	11530	11530	11530	11530	18
526	20241018	120300	607333780	11530	11530	11530	11530	641
527	20241018	120200	599943050	11520	11550	11550	11520	1318
528	20241018	120100	584729920	11560	11560	11560	11560	1
529	20241018	120000	584718360	11550	11550	11550	11550	1626
530	20241018	115900	565938060	11550	11550	11550	11550	100
531	20241018	115800	564783060	11550	11550	11550	11550	0
532	20241018	115700	564783060	11550	11550	11550	11550	5
533	20241018	115600	564725310	11560	11560	11560	11560	37
534	20241018	115500	564297590	11550	11550	11550	11550	10
535	20241018	115400	564182090	11550	11550	11550	11550	282
536	20241018	115300	560924990	11560	11560	11560	11560	207
537	20241018	115200	558532070	11560	11560	11560	11560	0
538	20241018	115100	558532070	11560	11550	11560	11550	70
539	20241018	115000	557722930	11560	11560	11560	11560	130
540	20241018	114900	556220130	11560	11560	11560	11560	18
541	20241018	114800	556012050	11560	11560	11560	11550	378
542	20241018	114700	551642420	11550	11550	11550	11550	0
543	20241018	114600	551642420	11550	11550	11550	11550	1
544	20241018	114500	551630870	11550	11550	11550	11550	5
545	20241018	114400	551573120	11550	11550	11550	11550	50
546	20241018	114300	550995620	11550	11550	11550	11550	190
547	20241018	114200	548801120	11550	11560	11560	11550	145
548	20241018	114100	547124960	11560	11560	11560	11560	59
549	20241018	114000	546442920	11560	11550	11560	11550	174
550	20241018	113900	544432570	11550	11560	11560	11550	56
551	20241018	113800	543785250	11560	11550	11560	11550	267
552	20241018	113700	540699570	11550	11540	11550	11540	864
553	20241018	113600	530729000	11530	11540	11540	11530	6
554	20241018	113500	530659810	11530	11530	11530	11530	40
555	20241018	113400	530198610	11530	11530	11530	11530	100
556	20241018	113300	529045610	11520	11520	11520	11520	0
557	20241018	113200	529045610	11520	11520	11520	11520	18
558	20241018	113100	528838250	11530	11520	11530	11520	35
559	20241018	113000	528434750	11520	11550	11550	11520	2092
560	20241018	112900	504312510	11550	11550	11550	11550	4
561	20241018	112800	504266310	11560	11550	11560	11550	135
562	20241018	112700	502707050	11550	11550	11550	11550	5
563	20241018	112600	502649300	11550	11550	11550	11550	46
564	20241018	112500	502118000	11540	11540	11540	11540	5
565	20241018	112400	502060300	11540	11540	11540	11540	69
566	20241018	112300	501264040	11540	11540	11540	11540	254
567	20241018	112200	498332880	11540	11540	11540	11540	34
568	20241018	112100	497940520	11540	11540	11540	11540	1000
569	20241018	112000	486400520	11550	11550	11550	11550	3
570	20241018	111900	486365870	11560	11560	11560	11560	1
571	20241018	111800	486354310	11550	11550	11550	11550	0
572	20241018	111700	486354310	11550	11560	11560	11540	303
573	20241018	111600	482855980	11560	11560	11560	11550	148
574	20241018	111500	481145150	11560	11560	11560	11560	17
575	20241018	111400	480948630	11550	11550	11550	11550	0
576	20241018	111300	480948630	11550	11540	11560	11540	413
577	20241018	111200	476178580	11540	11550	11550	11540	313
578	20241018	111100	472564830	11540	11540	11540	11540	0
579	20241018	111000	472564830	11540	11540	11540	11540	0
580	20241018	110900	472564830	11540	11540	11540	11540	0
581	20241018	110800	472564830	11540	11540	11540	11540	0
582	20241018	110700	472564830	11540	11530	11540	11530	965
583	20241018	110600	461429080	11530	11530	11530	11530	0
584	20241018	110500	461429080	11530	11540	11540	11530	150
585	20241018	110400	459698250	11540	11560	11560	11540	2283
586	20241018	110300	433309190	11560	11560	11560	11560	35
587	20241018	110200	432904590	11570	11570	11570	11570	0
588	20241018	110100	432904590	11570	11570	11570	11570	43
589	20241018	110000	432407080	11580	11550	11580	11550	3103
590	20241018	105900	396538510	11550	11550	11550	11550	0
591	20241018	105800	396538510	11550	11550	11550	11550	214
592	20241018	105700	394066810	11560	11560	11560	11550	354
593	20241018	105600	389975440	11560	11560	11560	11560	301
594	20241018	105500	386495880	11560	11550	11560	11550	13
595	20241018	105400	386345610	11570	11550	11570	11550	55
596	20241018	105300	385710260	11550	11550	11550	11550	5
597	20241018	105200	385652510	11540	11560	11560	11530	1103
598	20241018	105100	372918460	11570	11580	11580	11570	328
599	20241018	105000	369122600	11580	11580	11580	11580	5
600	20241018	104900	369064700	11590	11590	11590	11590	82
601	20241018	104800	368114320	11580	11580	11580	11580	0
602	20241018	104700	368114320	11580	11590	11590	11580	63
603	20241018	104600	367384200	11600	11600	11600	11600	55
604	20241018	104500	366746200	11600	11600	11600	11600	6
605	20241018	104400	366676600	11610	11610	11610	11610	0
606	20241018	104300	366676600	11610	11610	11610	11610	0
607	20241018	104200	366676600	11610	11600	11610	11600	100
608	20241018	104100	365515650	11610	11610	11610	11610	0
609	20241018	104000	365515650	11610	11590	11610	11580	253
610	20241018	103900	362583790	11600	11600	11600	11590	71
611	20241018	103800	361760460	11610	11610	11610	11610	3
612	20241018	103700	361725630	11620	11620	11620	11620	10
613	20241018	103600	361609430	11620	11610	11620	11610	28
614	20241018	103500	361284250	11610	11610	11610	11610	11
615	20241018	103400	361156540	11600	11600	11600	11600	233
616	20241018	103300	358453740	11600	11610	11610	11600	2101
617	20241018	103200	334065000	11610	11620	11620	11610	56
618	20241018	103100	333414730	11620	11620	11620	11620	205
619	20241018	103000	331032630	11620	11610	11620	11610	10
620	20241018	102900	330916480	11620	11620	11620	11620	51
621	20241018	102800	330323860	11620	11620	11620	11620	10
622	20241018	102700	330207660	11620	11640	11640	11620	292
623	20241018	102600	326812720	11640	11640	11640	11640	147
624	20241018	102500	325101640	11640	11640	11640	11640	0
625	20241018	102400	325101640	11640	11650	11650	11640	10
626	20241018	102300	324985190	11650	11650	11650	11650	698
627	20241018	102200	316853490	11660	11660	11660	11660	10
628	20241018	102100	316736890	11660	11670	11670	11650	917
629	20241018	102000	306037550	11670	11670	11670	11670	0
630	20241018	101900	306037550	11670	11670	11670	11670	6
631	20241018	101800	305967530	11670	11670	11670	11670	350
632	20241018	101700	301883030	11670	11670	11670	11670	13
633	20241018	101600	301731320	11670	11670	11670	11670	5
634	20241018	101500	301672970	11670	11680	11680	11670	2
635	20241018	101400	301649620	11670	11670	11670	11670	0
636	20241018	101300	301649620	11670	11670	11670	11670	249
637	20241018	101200	298743790	11680	11680	11680	11680	0
638	20241018	101100	298743790	11680	11680	11680	11680	86
639	20241018	101000	297739310	11680	11680	11680	11670	161
640	20241018	100900	295858880	11690	11690	11690	11690	80
641	20241018	100800	294923680	11700	11700	11700	11700	3
642	20241018	100700	294888580	11690	11690	11690	11690	166
643	20241018	100600	292948040	11700	11700	11700	11700	75
644	20241018	100500	292070540	11700	11710	11710	11700	21
645	20241018	100400	291824780	11720	11720	11720	11720	2
646	20241018	100300	291801340	11720	11720	11720	11720	1
647	20241018	100200	291789620	11710	11710	11710	11710	6
648	20241018	100100	291719360	11690	11690	11690	11690	0
649	20241018	100000	291719360	11690	11710	11710	11690	2
650	20241018	095900	291695960	11690	11680	11690	11680	1614
651	20241018	095800	272828550	11680	11690	11690	11680	579
652	20241018	095700	266065780	11690	11690	11690	11690	0
653	20241018	095600	266065780	11690	11680	11690	11680	515
654	20241018	095500	260050570	11670	11680	11680	11670	35
655	20241018	095400	259641820	11670	11670	11670	11670	0
656	20241018	095300	259641820	11670	11670	11670	11670	40
657	20241018	095200	259175020	11670	11670	11670	11670	0
658	20241018	095100	259175020	11670	11670	11670	11670	0
659	20241018	095000	259175020	11670	11670	11670	11670	4
660	20241018	094900	259128340	11680	11680	11680	11680	20
661	20241018	094800	258894740	11680	11680	11680	11680	111
662	20241018	094700	257598260	11690	11680	11690	11680	171
663	20241018	094600	255599310	11680	11690	11690	11680	473
664	20241018	094500	250073570	11690	11690	11690	11690	210
665	20241018	094400	247618670	11690	11710	11710	11690	18
666	20241018	094300	247408230	11710	11710	11720	11690	62
667	20241018	094200	246682810	11690	11750	11750	11690	915
668	20241018	094100	235973990	11750	11750	11750	11740	9
669	20241018	094000	235868300	11750	11760	11760	11750	49
670	20241018	093900	235292310	11780	11780	11780	11780	6
671	20241018	093800	235221630	11760	11760	11760	11760	73
672	20241018	093700	234363150	11740	11740	11740	11740	8
673	20241018	093600	234269230	11720	11720	11720	11720	6
674	20241018	093500	234198910	11720	11730	11730	11720	53
675	20241018	093400	233577740	11730	11730	11740	11730	48
676	20241018	093300	233014680	11730	11730	11730	11730	14
677	20241018	093200	232850460	11720	11720	11720	11720	2
678	20241018	093100	232827020	11710	11700	11710	11700	11
679	20241018	093000	232698310	11680	11680	11680	11680	5
680	20241018	092900	232639910	11690	11680	11690	11670	1098
681	20241018	092800	219812950	11680	11680	11680	11680	33
682	20241018	092700	219427510	11690	11710	11710	11690	92
683	20241018	092600	218351790	11700	11680	11700	11670	1302
684	20241018	092500	203120320	11690	11680	11690	11680	55
685	20241018	092400	202477910	11680	11680	11680	11680	28
686	20241018	092300	202150870	11680	11680	11680	11680	14
687	20241018	092200	201987350	11670	11670	11730	11670	1893
688	20241018	092100	179854910	11660	11720	11720	11650	1693
689	20241018	092000	160057980	11720	11720	11720	11720	173
690	20241018	091900	158030420	11720	11740	11740	11720	782
691	20241018	091800	148864180	11740	11740	11740	11740	2
692	20241018	091700	148840700	11730	11790	11800	11730	9733
693	20241018	091600	34108300	11790	11790	11790	11790	1116
694	20241018	091500	20950660	11800	11800	11810	11800	83
695	20241018	091400	19971240	11800	11800	11800	11800	0
696	20241018	091300	19971240	11800	11800	11800	11800	0
697	20241018	091200	19971240	11800	11810	11820	11800	210
698	20241018	091100	17490860	11800	11800	11800	11800	0
699	20241018	091000	17490860	11800	11840	11840	11800	561
700	20241018	090900	10866830	11810	11810	11810	11810	36
701	20241018	090800	10441670	11840	11870	11870	11810	151
702	20241018	090700	8655140	11870	11850	11870	11850	4
703	20241018	090600	8607720	11850	11850	11850	11850	0
704	20241018	090500	8607720	11850	11850	11850	11850	0
705	20241018	090400	8607720	11850	11850	11850	11850	225
706	20241018	090300	5941470	11850	11850	11850	11850	87
707	20241018	090200	4910520	11900	11900	11900	11900	3
708	20241018	090100	4874820	11940	11950	11950	11940	11
709	20241018	090000	4743470	11940	11950	11950	11940	397