KissMeData/108380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201500	477523700	12430	12430	12430	12430	348
3	20241015	201400	477523700	12430	12430	12430	12430	0
4	20241015	201300	477523700	12430	12430	12430	12430	0
5	20241015	201200	477523700	12430	12430	12430	12430	0
6	20241015	201100	477523700	12430	12430	12430	12430	0
7	20241015	201000	477523700	12430	12430	12430	12430	0
8	20241015	200900	477523700	12430	12430	12430	12430	0
9	20241015	200800	477523700	12430	12430	12430	12430	0
10	20241015	200700	477523700	12430	12430	12430	12430	0
11	20241015	200600	477523700	12430	12430	12430	12430	0
12	20241015	200500	477523700	12430	12430	12430	12430	0
13	20241015	200400	477523700	12430	12430	12430	12430	0
14	20241015	200300	477523700	12430	12430	12430	12430	0
15	20241015	200200	477523700	12430	12430	12430	12430	0
16	20241015	200100	477523700	12430	12430	12430	12430	0
17	20241015	200000	477523700	12430	12430	12430	12430	0
18	20241015	195900	477523700	12430	12430	12430	12430	0
19	20241015	195800	477523700	12430	12430	12430	12430	0
20	20241015	195700	477523700	12430	12430	12430	12430	0
21	20241015	195600	477523700	12430	12430	12430	12430	0
22	20241015	195500	477523700	12430	12430	12430	12430	0
23	20241015	195400	477523700	12430	12430	12430	12430	0
24	20241015	195300	477523700	12430	12430	12430	12430	0
25	20241015	195200	477523700	12430	12430	12430	12430	0
26	20241015	195100	477523700	12430	12430	12430	12430	0
27	20241015	195000	477523700	12430	12430	12430	12430	0
28	20241015	194900	477523700	12430	12430	12430	12430	0
29	20241015	194800	477523700	12430	12430	12430	12430	0
30	20241015	194700	477523700	12430	12430	12430	12430	0
31	20241015	194600	477523700	12430	12430	12430	12430	0
32	20241015	194500	477523700	12430	12430	12430	12430	348
33	20241015	194400	477523700	12430	12430	12430	12430	0
34	20241015	194300	477523700	12430	12430	12430	12430	0
35	20241015	194200	477523700	12430	12430	12430	12430	0
36	20241015	194100	477523700	12430	12430	12430	12430	0
37	20241015	194000	477523700	12430	12430	12430	12430	0
38	20241015	193900	477523700	12430	12430	12430	12430	0
39	20241015	193800	477523700	12430	12430	12430	12430	0
40	20241015	193700	477523700	12430	12430	12430	12430	0
41	20241015	193600	477523700	12430	12430	12430	12430	0
42	20241015	193500	477523700	12430	12430	12430	12430	0
43	20241015	193400	477523700	12430	12430	12430	12430	0
44	20241015	193300	477523700	12430	12430	12430	12430	0
45	20241015	193200	477523700	12430	12430	12430	12430	0
46	20241015	193100	477523700	12430	12430	12430	12430	0
47	20241015	193000	477523700	12430	12430	12430	12430	0
48	20241015	192900	477523700	12430	12430	12430	12430	0
49	20241015	192800	477523700	12430	12430	12430	12430	0
50	20241015	192700	477523700	12430	12430	12430	12430	0
51	20241015	192600	477523700	12430	12430	12430	12430	0
52	20241015	192500	477523700	12430	12430	12430	12430	0
53	20241015	192400	477523700	12430	12430	12430	12430	0
54	20241015	192300	477523700	12430	12430	12430	12430	0
55	20241015	192200	477523700	12430	12430	12430	12430	0
56	20241015	192100	477523700	12430	12430	12430	12430	0
57	20241015	192000	477523700	12430	12430	12430	12430	0
58	20241015	191900	477523700	12430	12430	12430	12430	0
59	20241015	191800	477523700	12430	12430	12430	12430	0
60	20241015	191700	477523700	12430	12430	12430	12430	0
61	20241015	191600	477523700	12430	12430	12430	12430	0
62	20241015	191500	477523700	12430	12430	12430	12430	348
63	20241015	191400	477523700	12430	12430	12430	12430	0
64	20241015	191300	477523700	12430	12430	12430	12430	0
65	20241015	191200	477523700	12430	12430	12430	12430	0
66	20241015	191100	477523700	12430	12430	12430	12430	0
67	20241015	191000	477523700	12430	12430	12430	12430	0
68	20241015	190900	477523700	12430	12430	12430	12430	0
69	20241015	190800	477523700	12430	12430	12430	12430	0
70	20241015	190700	477523700	12430	12430	12430	12430	0
71	20241015	190600	477523700	12430	12430	12430	12430	0
72	20241015	190500	477523700	12430	12430	12430	12430	0
73	20241015	190400	477523700	12430	12430	12430	12430	0
74	20241015	190300	477523700	12430	12430	12430	12430	0
75	20241015	190200	477523700	12430	12430	12430	12430	0
76	20241015	190100	477523700	12430	12430	12430	12430	0
77	20241015	190000	477523700	12430	12430	12430	12430	0
78	20241015	185900	477523700	12430	12430	12430	12430	0
79	20241015	185800	477523700	12430	12430	12430	12430	0
80	20241015	185700	477523700	12430	12430	12430	12430	0
81	20241015	185600	477523700	12430	12430	12430	12430	0
82	20241015	185500	477523700	12430	12430	12430	12430	0
83	20241015	185400	477523700	12430	12430	12430	12430	0
84	20241015	185300	477523700	12430	12430	12430	12430	0
85	20241015	185200	477523700	12430	12430	12430	12430	0
86	20241015	185100	477523700	12430	12430	12430	12430	0
87	20241015	185000	477523700	12430	12430	12430	12430	0
88	20241015	184900	477523700	12430	12430	12430	12430	0
89	20241015	184800	477523700	12430	12430	12430	12430	0
90	20241015	184700	477523700	12430	12430	12430	12430	0
91	20241015	184600	477523700	12430	12430	12430	12430	0
92	20241015	184500	477523700	12430	12430	12430	12430	348
93	20241015	184400	477523700	12430	12430	12430	12430	0
94	20241015	184300	477523700	12430	12430	12430	12430	0
95	20241015	184200	477523700	12430	12430	12430	12430	0
96	20241015	184100	477523700	12430	12430	12430	12430	0
97	20241015	184000	477523700	12430	12430	12430	12430	0
98	20241015	183900	477523700	12430	12430	12430	12430	0
99	20241015	183800	477523700	12430	12430	12430	12430	0
100	20241015	183700	477523700	12430	12430	12430	12430	0
101	20241015	183600	477523700	12430	12430	12430	12430	0
102	20241015	183500	477523700	12430	12430	12430	12430	0
103	20241015	183400	477523700	12430	12430	12430	12430	0
104	20241015	183300	477523700	12430	12430	12430	12430	0
105	20241015	183200	477523700	12430	12430	12430	12430	0
106	20241015	183100	477523700	12430	12430	12430	12430	0
107	20241015	183000	477523700	12430	12430	12430	12430	0
108	20241015	182900	477523700	12430	12430	12430	12430	0
109	20241015	182800	477523700	12430	12430	12430	12430	0
110	20241015	182700	477523700	12430	12430	12430	12430	0
111	20241015	182600	477523700	12430	12430	12430	12430	0
112	20241015	182500	477523700	12430	12430	12430	12430	0
113	20241015	182400	477523700	12430	12430	12430	12430	0
114	20241015	182300	477523700	12430	12430	12430	12430	0
115	20241015	182200	477523700	12430	12430	12430	12430	0
116	20241015	182100	477523700	12430	12430	12430	12430	0
117	20241015	182000	477523700	12430	12430	12430	12430	0
118	20241015	181900	477523700	12430	12430	12430	12430	0
119	20241015	181800	477523700	12430	12430	12430	12430	0
120	20241015	181700	477523700	12430	12430	12430	12430	0
121	20241015	181600	477523700	12430	12430	12430	12430	0
122	20241015	181500	477523700	12430	12430	12430	12430	348
123	20241015	181400	477523700	12430	12430	12430	12430	0
124	20241015	181300	477523700	12430	12430	12430	12430	0
125	20241015	181200	477523700	12430	12430	12430	12430	0
126	20241015	181100	477523700	12430	12430	12430	12430	0
127	20241015	181000	477523700	12430	12430	12430	12430	0
128	20241015	180900	477523700	12430	12430	12430	12430	0
129	20241015	180800	477523700	12430	12430	12430	12430	0
130	20241015	180700	477523700	12430	12430	12430	12430	0
131	20241015	180600	477523700	12430	12430	12430	12430	0
132	20241015	180500	477523700	12430	12430	12430	12430	0
133	20241015	180400	477523700	12430	12430	12430	12430	0
134	20241015	180300	477523700	12430	12430	12430	12430	0
135	20241015	180200	477523700	12430	12430	12430	12430	0
136	20241015	180100	477523700	12430	12430	12430	12430	0
137	20241015	180000	477523700	12430	12430	12430	12430	0
138	20241015	175900	477523700	12430	12430	12430	12430	0
139	20241015	175800	477523700	12430	12430	12430	12430	0
140	20241015	175700	477523700	12430	12430	12430	12430	0
141	20241015	175600	477523700	12430	12430	12430	12430	0
142	20241015	175500	477523700	12430	12430	12430	12430	0
143	20241015	175400	477523700	12430	12430	12430	12430	0
144	20241015	175300	477523700	12430	12430	12430	12430	0
145	20241015	175200	477523700	12430	12430	12430	12430	0
146	20241015	175100	477523700	12430	12430	12430	12430	0
147	20241015	175000	477523700	12430	12430	12430	12430	0
148	20241015	174900	477523700	12430	12430	12430	12430	0
149	20241015	174800	477523700	12430	12430	12430	12430	0
150	20241015	174700	477523700	12430	12430	12430	12430	0
151	20241015	174600	477523700	12430	12430	12430	12430	0
152	20241015	174500	477523700	12430	12430	12430	12430	348
153	20241015	174400	477523700	12430	12430	12430	12430	0
154	20241015	174300	477523700	12430	12430	12430	12430	0
155	20241015	174200	477523700	12430	12430	12430	12430	0
156	20241015	174100	477523700	12430	12430	12430	12430	0
157	20241015	174000	477523700	12430	12430	12430	12430	0
158	20241015	173900	477523700	12430	12430	12430	12430	0
159	20241015	173800	477523700	12430	12430	12430	12430	0
160	20241015	173700	477523700	12430	12430	12430	12430	0
161	20241015	173600	477523700	12430	12430	12430	12430	0
162	20241015	173500	477523700	12430	12430	12430	12430	0
163	20241015	173400	477523700	12430	12430	12430	12430	0
164	20241015	173300	477523700	12430	12430	12430	12430	0
165	20241015	173200	477523700	12430	12430	12430	12430	0
166	20241015	173100	477523700	12430	12430	12430	12430	0
167	20241015	173000	477523700	12430	12430	12430	12430	0
168	20241015	172900	477523700	12430	12430	12430	12430	0
169	20241015	172800	477523700	12430	12430	12430	12430	0
170	20241015	172700	477523700	12430	12430	12430	12430	0
171	20241015	172600	477523700	12430	12430	12430	12430	0
172	20241015	172500	477523700	12430	12430	12430	12430	0
173	20241015	172400	477523700	12430	12430	12430	12430	0
174	20241015	172300	477523700	12430	12430	12430	12430	0
175	20241015	172200	477523700	12430	12430	12430	12430	0
176	20241015	172100	477523700	12430	12430	12430	12430	0
177	20241015	172000	477523700	12430	12430	12430	12430	0
178	20241015	171900	477523700	12430	12430	12430	12430	0
179	20241015	171800	477523700	12430	12430	12430	12430	0
180	20241015	171700	477523700	12430	12430	12430	12430	0
181	20241015	171600	477523700	12430	12430	12430	12430	0
182	20241015	171500	477523700	12430	12430	12430	12430	348
183	20241015	171400	477523700	12430	12430	12430	12430	0
184	20241015	171300	477523700	12430	12430	12430	12430	0
185	20241015	171200	477523700	12430	12430	12430	12430	0
186	20241015	171100	477523700	12430	12430	12430	12430	0
187	20241015	171000	477523700	12430	12430	12430	12430	0
188	20241015	170900	477523700	12430	12430	12430	12430	0
189	20241015	170800	477523700	12430	12430	12430	12430	0
190	20241015	170700	477523700	12430	12430	12430	12430	0
191	20241015	170600	477523700	12430	12430	12430	12430	0
192	20241015	170500	477523700	12430	12430	12430	12430	0
193	20241015	170400	477523700	12430	12430	12430	12430	0
194	20241015	170300	477523700	12430	12430	12430	12430	0
195	20241015	170200	477523700	12430	12430	12430	12430	0
196	20241015	170100	477523700	12430	12430	12430	12430	0
197	20241015	170000	477523700	12430	12430	12430	12430	0
198	20241015	165900	477523700	12430	12430	12430	12430	0
199	20241015	165800	477523700	12430	12430	12430	12430	0
200	20241015	165700	477523700	12430	12430	12430	12430	0
201	20241015	165600	477523700	12430	12430	12430	12430	0
202	20241015	165500	477523700	12430	12430	12430	12430	0
203	20241015	165400	477523700	12430	12430	12430	12430	0
204	20241015	165300	477523700	12430	12430	12430	12430	0
205	20241015	165200	477523700	12430	12430	12430	12430	0
206	20241015	165100	477523700	12430	12430	12430	12430	0
207	20241015	165000	477523700	12430	12430	12430	12430	0
208	20241015	164900	477523700	12430	12430	12430	12430	0
209	20241015	164800	477523700	12430	12430	12430	12430	0
210	20241015	164700	477523700	12430	12430	12430	12430	0
211	20241015	164600	477523700	12430	12430	12430	12430	0
212	20241015	164500	477523700	12430	12430	12430	12430	348
213	20241015	164400	477523700	12430	12430	12430	12430	0
214	20241015	164300	477523700	12430	12430	12430	12430	0
215	20241015	164200	477523700	12430	12430	12430	12430	0
216	20241015	164100	477523700	12430	12430	12430	12430	0
217	20241015	164000	477523700	12430	12430	12430	12430	0
218	20241015	163900	477523700	12430	12430	12430	12430	0
219	20241015	163800	477523700	12430	12430	12430	12430	0
220	20241015	163700	477523700	12430	12430	12430	12430	0
221	20241015	163600	477523700	12430	12430	12430	12430	0
222	20241015	163500	477523700	12430	12430	12430	12430	0
223	20241015	163400	477523700	12430	12430	12430	12430	0
224	20241015	163300	477523700	12430	12430	12430	12430	0
225	20241015	163200	477523700	12430	12430	12430	12430	0
226	20241015	163100	477523700	12430	12430	12430	12430	0
227	20241015	163000	477523700	12430	12430	12430	12430	0
228	20241015	162900	477523700	12430	12430	12430	12430	0
229	20241015	162800	477523700	12430	12430	12430	12430	0
230	20241015	162700	477523700	12430	12430	12430	12430	0
231	20241015	162600	477523700	12430	12430	12430	12430	0
232	20241015	162500	477523700	12430	12430	12430	12430	0
233	20241015	162400	477523700	12430	12430	12430	12430	0
234	20241015	162300	477523700	12430	12430	12430	12430	0
235	20241015	162200	477523700	12430	12430	12430	12430	0
236	20241015	162100	477523700	12430	12430	12430	12430	0
237	20241015	162000	477523700	12430	12430	12430	12430	0
238	20241015	161900	477523700	12430	12430	12430	12430	0
239	20241015	161800	477523700	12430	12430	12430	12430	0
240	20241015	161700	477523700	12430	12430	12430	12430	0
241	20241015	161600	477523700	12430	12430	12430	12430	0
242	20241015	161500	477523700	12430	12430	12430	12430	348
243	20241015	161400	477523700	12430	12430	12430	12430	0
244	20241015	161300	477523700	12430	12430	12430	12430	0
245	20241015	161200	477523700	12430	12430	12430	12430	0
246	20241015	161100	477523700	12430	12430	12430	12430	0
247	20241015	161000	477523700	12430	12430	12430	12430	0
248	20241015	160900	477523700	12430	12430	12430	12430	0
249	20241015	160800	477523700	12430	12430	12430	12430	0
250	20241015	160700	477523700	12430	12430	12430	12430	0
251	20241015	160600	477523700	12430	12430	12430	12430	0
252	20241015	160500	477523700	12430	12430	12430	12430	0
253	20241015	160400	477523700	12430	12430	12430	12430	0
254	20241015	160300	477523700	12430	12430	12430	12430	0
255	20241015	160200	477523700	12430	12430	12430	12430	0
256	20241015	160100	477523700	12430	12430	12430	12430	0
257	20241015	160000	477523700	12430	12430	12430	12430	0
258	20241015	155900	477523700	12430	12430	12430	12430	0
259	20241015	155800	477523700	12430	12430	12430	12430	0
260	20241015	155700	477523700	12430	12430	12430	12430	0
261	20241015	155600	477523700	12430	12430	12430	12430	0
262	20241015	155500	477523700	12430	12430	12430	12430	0
263	20241015	155400	477523700	12430	12430	12430	12430	0
264	20241015	155300	477523700	12430	12430	12430	12430	0
265	20241015	155200	477523700	12430	12430	12430	12430	0
266	20241015	155100	477523700	12430	12430	12430	12430	0
267	20241015	155000	477523700	12430	12430	12430	12430	0
268	20241015	154900	477523700	12430	12430	12430	12430	0
269	20241015	154800	477523700	12430	12430	12430	12430	0
270	20241015	154700	477523700	12430	12430	12430	12430	0
271	20241015	154600	477523700	12430	12430	12430	12430	0
272	20241015	154500	477523700	12430	12430	12430	12430	348
273	20241015	154400	477523700	12430	12430	12430	12430	0
274	20241015	154300	477523700	12430	12430	12430	12430	0
275	20241015	154200	477523700	12430	12430	12430	12430	0
276	20241015	154100	477523700	12430	12430	12430	12430	0
277	20241015	154000	477523700	12430	12430	12430	12430	0
278	20241015	153900	477523700	12430	12430	12430	12430	0
279	20241015	153800	477523700	12430	12430	12430	12430	0
280	20241015	153700	477523700	12430	12430	12430	12430	0
281	20241015	153600	477523700	12430	12430	12430	12430	0
282	20241015	153500	477523700	12430	12430	12430	12430	0
283	20241015	153400	477523700	12430	12430	12430	12430	0
284	20241015	153300	477523700	12430	12430	12430	12430	0
285	20241015	153200	477523700	12430	12430	12430	12430	0
286	20241015	153100	477523700	12430	12430	12430	12430	0
287	20241015	153000	477523700	12430	12430	12430	12430	348
288	20241015	152900	473198060	12410	12410	12410	12410	0
289	20241015	152800	473198060	12410	12410	12410	12410	0
290	20241015	152700	473198060	12410	12410	12410	12410	0
291	20241015	152600	473198060	12410	12410	12410	12410	0
292	20241015	152500	473198060	12410	12410	12410	12410	0
293	20241015	152400	473198060	12410	12410	12410	12410	0
294	20241015	152300	473198060	12410	12410	12410	12410	0
295	20241015	152200	473198060	12410	12410	12410	12410	0
296	20241015	152100	473198060	12410	12410	12410	12410	0
297	20241015	152000	473198060	12410	12410	12410	12410	0
298	20241015	151900	473198060	12410	12410	12410	12410	6
299	20241015	151800	473123600	12410	12410	12410	12410	3
300	20241015	151700	473086370	12410	12410	12410	12410	103
301	20241015	151600	471808140	12440	12440	12440	12440	170
302	20241015	151500	469693340	12420	12420	12420	12420	302
303	20241015	151400	465942500	12410	12410	12410	12410	27
304	20241015	151300	465607430	12420	12400	12420	12400	207
305	20241015	151200	463040490	12410	12410	12410	12410	38
306	20241015	151100	462568910	12430	12400	12430	12400	590
307	20241015	151000	455242250	12400	12400	12400	12400	259
308	20241015	150900	452030650	12410	12410	12410	12400	121
309	20241015	150800	450529950	12410	12410	12410	12410	31
310	20241015	150700	450145240	12410	12410	12410	12410	26
311	20241015	150600	449822580	12410	12410	12410	12410	37
312	20241015	150500	449363410	12410	12410	12410	12410	93
313	20241015	150400	448209280	12410	12410	12410	12410	232
314	20241015	150300	445330160	12410	12410	12410	12410	175
315	20241015	150200	443158410	12410	12410	12410	12410	34
316	20241015	150100	442736470	12410	12400	12410	12400	23
317	20241015	150000	442451050	12400	12390	12400	12390	30
318	20241015	145900	442079310	12390	12410	12410	12390	8
319	20241015	145800	441980110	12390	12410	12410	12380	215
320	20241015	145700	439312890	12410	12410	12410	12410	83
321	20241015	145600	438282860	12410	12410	12410	12410	0
322	20241015	145500	438282860	12410	12410	12410	12410	35
323	20241015	145400	437848510	12410	12420	12420	12410	269
324	20241015	145300	434508030	12410	12410	12410	12410	18
325	20241015	145200	434284650	12410	12410	12410	12410	10
326	20241015	145100	434160550	12410	12400	12410	12400	135
327	20241015	145000	432486190	12400	12410	12410	12400	60
328	20241015	144900	431741610	12410	12420	12420	12410	87
329	20241015	144800	430661400	12420	12420	12420	12420	177
330	20241015	144700	428463060	12410	12410	12410	12410	29
331	20241015	144600	428103170	12410	12410	12410	12410	64
332	20241015	144500	427308930	12420	12420	12420	12420	0
333	20241015	144400	427308930	12420	12410	12420	12410	225
334	20241015	144300	424515060	12410	12410	12410	12410	0
335	20241015	144200	424515060	12410	12410	12410	12410	26
336	20241015	144100	424192400	12420	12410	12420	12410	212
337	20241015	144000	421559700	12400	12410	12410	12390	101
338	20241015	143900	420307280	12420	12420	12420	12420	0
339	20241015	143800	420307280	12420	12420	12420	12420	161
340	20241015	143700	418307660	12410	12390	12410	12390	42
341	20241015	143600	417787200	12390	12410	12410	12390	62
342	20241015	143500	417018420	12420	12400	12420	12400	256
343	20241015	143400	413841760	12400	12400	12400	12400	8
344	20241015	143300	413742560	12400	12400	12400	12400	79
345	20241015	143200	412762960	12380	12370	12380	12370	112
346	20241015	143100	411377480	12370	12400	12400	12370	149
347	20241015	143000	409532730	12390	12410	12410	12390	199
348	20241015	142900	407067040	12400	12400	12400	12400	35
349	20241015	142800	406633040	12400	12410	12410	12400	27
350	20241015	142700	406298200	12380	12380	12380	12380	30
351	20241015	142600	405926800	12410	12410	12410	12400	169
352	20241015	142500	403829520	12420	12410	12420	12400	232
353	20241015	142400	400950380	12410	12400	12410	12400	73
354	20241015	142300	400045140	12400	12400	12400	12400	37
355	20241015	142200	399586340	12400	12400	12400	12390	74
356	20241015	142100	398669400	12400	12400	12400	12400	78
357	20241015	142000	397702200	12400	12400	12400	12400	23
358	20241015	141900	397417000	12400	12410	12410	12400	183
359	20241015	141800	395147760	12400	12410	12410	12400	27
360	20241015	141700	394812920	12400	12410	12410	12400	148
361	20241015	141600	392977360	12400	12400	12400	12400	99
362	20241015	141500	391749760	12400	12400	12400	12400	32
363	20241015	141400	391352960	12400	12400	12400	12400	204
364	20241015	141300	388823360	12400	12410	12410	12400	232
365	20241015	141200	385944570	12410	12410	12410	12410	7
366	20241015	141100	385857700	12410	12410	12410	12410	4
367	20241015	141000	385808060	12390	12370	12390	12370	27
368	20241015	140900	385473990	12370	12370	12370	12370	8
369	20241015	140800	385375030	12370	12370	12370	12370	35
370	20241015	140700	384942080	12370	12370	12370	12370	161
371	20241015	140600	382950510	12360	12370	12370	12360	29
372	20241015	140500	382592030	12350	12370	12370	12350	183
373	20241015	140400	380330510	12370	12380	12390	12370	209
374	20241015	140300	377745110	12370	12390	12400	12370	66
375	20241015	140200	376927870	12400	12400	12410	12380	39
376	20241015	140100	376444370	12400	12410	12410	12400	440
377	20241015	140000	370985570	12420	12420	12420	12420	24
378	20241015	135900	370687490	12430	12430	12430	12430	124
379	20241015	135800	369146170	12430	12430	12430	12430	97
380	20241015	135700	367940460	12420	12420	12420	12420	176
381	20241015	135600	365754540	12410	12410	12410	12410	16
382	20241015	135500	365555980	12430	12420	12430	12420	135
383	20241015	135400	363879120	12430	12430	12430	12430	81
384	20241015	135300	362872290	12430	12430	12430	12430	537
385	20241015	135200	356197380	12410	12410	12410	12410	6
386	20241015	135100	356122920	12400	12410	12410	12400	105
387	20241015	135000	354820540	12410	12400	12410	12400	18
388	20241015	134900	354597260	12400	12400	12400	12400	25
389	20241015	134800	354287260	12400	12400	12400	12400	167
390	20241015	134700	352216460	12400	12400	12400	12400	28
391	20241015	134600	351869260	12400	12400	12400	12400	148
392	20241015	134500	350034060	12400	12400	12400	12400	214
393	20241015	134400	347380460	12400	12400	12400	12400	29
394	20241015	134300	347020860	12400	12400	12400	12400	4
395	20241015	134200	346971260	12400	12390	12400	12390	73
396	20241015	134100	346066520	12390	12390	12390	12390	40
397	20241015	134000	345570920	12390	12380	12390	12380	44
398	20241015	133900	345025940	12390	12390	12390	12390	211
399	20241015	133800	342411650	12390	12400	12400	12390	40
400	20241015	133700	341915760	12400	12390	12400	12390	152
401	20241015	133600	340032250	12390	12390	12390	12390	27
402	20241015	133500	339697720	12390	12400	12400	12390	58
403	20241015	133400	338978750	12400	12400	12400	12400	4
404	20241015	133300	338929150	12390	12390	12390	12380	255
405	20241015	133200	335769710	12380	12380	12380	12380	0
406	20241015	133100	335769710	12380	12380	12380	12380	230
407	20241015	133000	332922310	12380	12380	12380	12380	40
408	20241015	132900	332427110	12380	12380	12380	12380	20
409	20241015	132800	332179510	12380	12380	12380	12380	0
410	20241015	132700	332179510	12380	12380	12380	12380	502
411	20241015	132600	325964750	12370	12370	12370	12370	0
412	20241015	132500	325964750	12370	12370	12370	12370	0
413	20241015	132400	325964750	12370	12370	12370	12370	0
414	20241015	132300	325964750	12370	12370	12370	12370	62
415	20241015	132200	325197810	12370	12370	12370	12370	0
416	20241015	132100	325197810	12370	12370	12370	12370	20
417	20241015	132000	324950410	12370	12370	12370	12370	0
418	20241015	131900	324950410	12370	12370	12370	12370	0
419	20241015	131800	324950410	12370	12370	12370	12370	0
420	20241015	131700	324950410	12370	12370	12370	12370	252
421	20241015	131600	321833170	12360	12360	12360	12360	18
422	20241015	131500	321610690	12360	12360	12360	12360	0
423	20241015	131400	321610690	12360	12360	12360	12360	141
424	20241015	131300	319867930	12380	12380	12380	12380	0
425	20241015	131200	319867930	12380	12380	12380	12380	0
426	20241015	131100	319867930	12380	12390	12390	12380	285
427	20241015	131000	316337610	12400	12400	12400	12400	0
428	20241015	130900	316337610	12400	12400	12400	12400	0
429	20241015	130800	316337610	12400	12400	12400	12400	207
430	20241015	130700	313770810	12400	12400	12400	12400	0
431	20241015	130600	313770810	12400	12400	12400	12400	3
432	20241015	130500	313733610	12400	12400	12400	12400	129
433	20241015	130400	312134010	12400	12400	12400	12400	0
434	20241015	130300	312134010	12400	12400	12400	12400	0
435	20241015	130200	312134010	12400	12410	12410	12400	215
436	20241015	130100	309465960	12400	12400	12400	12400	250
437	20241015	130000	306365960	12420	12400	12420	12400	21
438	20241015	125900	306105160	12400	12400	12400	12400	0
439	20241015	125800	306105160	12400	12400	12400	12400	0
440	20241015	125700	306105160	12400	12400	12400	12400	0
441	20241015	125600	306105160	12400	12400	12400	12400	4
442	20241015	125500	306055560	12400	12400	12400	12400	214
443	20241015	125400	303401960	12400	12400	12400	12400	0
444	20241015	125300	303401960	12400	12400	12400	12400	0
445	20241015	125200	303401960	12400	12400	12400	12400	0
446	20241015	125100	303401960	12400	12400	12400	12400	100
447	20241015	125000	302161960	12400	12400	12400	12400	50
448	20241015	124900	301541960	12400	12400	12400	12390	274
449	20241015	124800	298144850	12390	12390	12390	12390	19
450	20241015	124700	297909440	12390	12390	12390	12390	0
451	20241015	124600	297909440	12390	12390	12400	12390	168
452	20241015	124500	295826580	12390	12390	12390	12390	0
453	20241015	124400	295826580	12390	12390	12390	12390	18
454	20241015	124300	295603560	12400	12400	12400	12400	202
455	20241015	124200	293098760	12390	12400	12400	12390	319
456	20241015	124100	289143350	12380	12380	12380	12380	0
457	20241015	124000	289143350	12380	12380	12380	12380	18
458	20241015	123900	288920510	12390	12390	12390	12390	155
459	20241015	123800	287000060	12390	12390	12390	12390	28
460	20241015	123700	286653140	12390	12390	12390	12390	57
461	20241015	123600	285946910	12380	12380	12380	12380	17
462	20241015	123500	285736450	12380	12380	12380	12380	17
463	20241015	123400	285525990	12370	12380	12380	12370	201
464	20241015	123300	283039610	12360	12360	12360	12360	58
465	20241015	123200	282322730	12360	12360	12360	12360	50
466	20241015	123100	281704730	12350	12350	12350	12330	37
467	20241015	123000	281248140	12400	12370	12400	12320	238
468	20241015	122900	278311030	12370	12370	12370	12370	3
469	20241015	122800	278273920	12400	12400	12400	12400	263
470	20241015	122700	275012720	12400	12400	12400	12400	32
471	20241015	122600	274615920	12390	12390	12390	12390	51
472	20241015	122500	273984030	12390	12390	12390	12390	1
473	20241015	122400	273971640	12390	12370	12400	12370	23
474	20241015	122300	273687060	12410	12410	12410	12410	2
475	20241015	122200	273662240	12410	12410	12410	12410	157
476	20241015	122100	271713870	12430	12430	12430	12430	1
477	20241015	122000	271701440	12400	12400	12400	12400	168
478	20241015	121900	269618240	12420	12420	12420	12420	1
479	20241015	121800	269605820	12390	12450	12450	12380	720
480	20241015	121700	260643400	12460	12460	12460	12460	0
481	20241015	121600	260643400	12460	12450	12460	12450	2
482	20241015	121500	260618490	12440	12440	12440	12440	4
483	20241015	121400	260568730	12440	12440	12460	12440	44
484	20241015	121300	260021070	12440	12440	12460	12440	209
485	20241015	121200	257418200	12430	12430	12450	12430	31
486	20241015	121100	257032480	12450	12450	12450	12450	0
487	20241015	121000	257032480	12450	12450	12450	12450	0
488	20241015	120900	257032480	12450	12420	12450	12420	12
489	20241015	120800	256883400	12420	12420	12420	12420	1
490	20241015	120700	256870980	12410	12400	12410	12400	115
491	20241015	120600	255444020	12400	12400	12400	12400	1
492	20241015	120500	255431620	12400	12400	12400	12400	0
493	20241015	120400	255431620	12400	12400	12400	12400	1
494	20241015	120300	255419220	12430	12430	12430	12410	543
495	20241015	120200	248671250	12450	12450	12450	12450	0
496	20241015	120100	248671250	12450	12420	12450	12420	3
497	20241015	120000	248633940	12450	12410	12460	12410	193
498	20241015	115900	246238710	12400	12400	12400	12400	234
499	20241015	115800	243337110	12390	12390	12390	12390	0
500	20241015	115700	243337110	12390	12390	12390	12390	0
501	20241015	115600	243337110	12390	12390	12390	12390	0
502	20241015	115500	243337110	12390	12420	12420	12390	371
503	20241015	115400	238731900	12440	12440	12440	12440	0
504	20241015	115300	238731900	12440	12440	12440	12440	0
505	20241015	115200	238731900	12440	12450	12470	12440	835
506	20241015	115100	228341290	12440	12440	12440	12440	118
507	20241015	115000	226873370	12440	12440	12440	12440	1
508	20241015	114900	226860930	12440	12440	12440	12440	0
509	20241015	114800	226860930	12440	12440	12440	12440	0
510	20241015	114700	226860930	12440	12420	12440	12410	204
511	20241015	114600	224326490	12430	12430	12430	12430	0
512	20241015	114500	224326490	12430	12430	12430	12430	20
513	20241015	114400	224077890	12430	12430	12430	12430	1
514	20241015	114300	224065460	12420	12420	12420	12420	179
515	20241015	114200	221842280	12420	12420	12420	12420	0
516	20241015	114100	221842280	12420	12390	12420	12390	201
517	20241015	114000	219351860	12420	12420	12420	12380	505
518	20241015	113900	213099760	12420	12420	12420	12420	1
519	20241015	113800	213087340	12410	12380	12410	12380	2177
520	20241015	113700	186093710	12390	12390	12390	12390	0
521	20241015	113600	186093710	12390	12350	12390	12350	898
522	20241015	113500	174991740	12340	12340	12340	12340	126
523	20241015	113400	173436900	12330	12330	12330	12330	23
524	20241015	113300	173153310	12320	12320	12320	12320	100
525	20241015	113200	171921310	12330	12330	12330	12330	0
526	20241015	113100	171921310	12330	12330	12330	12330	155
527	20241015	113000	170010160	12320	12320	12320	12320	120
528	20241015	112900	168531760	12330	12330	12330	12330	0
529	20241015	112800	168531760	12330	12330	12330	12330	0
530	20241015	112700	168531760	12330	12330	12330	12330	0
531	20241015	112600	168531760	12330	12330	12330	12330	0
532	20241015	112500	168531760	12330	12330	12330	12330	134
533	20241015	112400	166879540	12310	12310	12310	12310	0
534	20241015	112300	166879540	12310	12310	12310	12310	0
535	20241015	112200	166879540	12310	12310	12320	12290	524
536	20241015	112100	160435310	12310	12310	12310	12310	18
537	20241015	112000	160213730	12290	12290	12290	12290	0
538	20241015	111900	160213730	12290	12310	12310	12290	16
539	20241015	111800	160016790	12280	12280	12280	12280	21
540	20241015	111700	159758910	12280	12320	12320	12280	44
541	20241015	111600	159216870	12320	12330	12330	12320	400
542	20241015	111500	154286870	12310	12310	12310	12310	0
543	20241015	111400	154286870	12310	12310	12310	12310	0
544	20241015	111300	154286870	12310	12310	12310	12310	0
545	20241015	111200	154286870	12310	12310	12310	12310	0
546	20241015	111100	154286870	12310	12310	12310	12310	70
547	20241015	111000	153425170	12300	12300	12300	12300	0
548	20241015	110900	153425170	12300	12300	12300	12300	0
549	20241015	110800	153425170	12300	12300	12300	12300	1
550	20241015	110700	153412870	12330	12340	12340	12330	95
551	20241015	110600	152241180	12330	12290	12340	12290	1359
552	20241015	110500	135506840	12280	12280	12280	12280	0
553	20241015	110400	135506840	12280	12280	12280	12280	32
554	20241015	110300	135113880	12260	12270	12270	12260	280
555	20241015	110200	131678340	12270	12270	12270	12270	0
556	20241015	110100	131678340	12270	12270	12270	12270	50
557	20241015	110000	131064840	12280	12260	12280	12260	2
558	20241015	105900	131040300	12270	12270	12270	12270	0
559	20241015	105800	131040300	12270	12270	12270	12270	0
560	20241015	105700	131040300	12270	12270	12270	12270	1
561	20241015	105600	131028030	12280	12290	12290	12280	69
562	20241015	105500	130180220	12290	12290	12290	12290	30
563	20241015	105400	129811520	12290	12290	12290	12290	68
564	20241015	105300	128975800	12290	12300	12300	12290	178
565	20241015	105200	126788080	12300	12300	12300	12300	20
566	20241015	105100	126542080	12300	12290	12300	12290	122
567	20241015	105000	125042500	12300	12300	12300	12300	8
568	20241015	104900	124944100	12300	12300	12300	12300	100
569	20241015	104800	123714100	12300	12300	12300	12300	58
570	20241015	104700	123000700	12300	12300	12300	12300	0
571	20241015	104600	123000700	12300	12300	12300	12300	1
572	20241015	104500	122988400	12300	12300	12300	12300	185
573	20241015	104400	120712900	12310	12290	12310	12290	306
574	20241015	104300	116952140	12290	12290	12290	12290	0
575	20241015	104200	116952140	12290	12300	12300	12290	91
576	20241015	104100	115833740	12280	12300	12300	12280	128
577	20241015	104000	114259540	12280	12290	12310	12280	2352
578	20241015	103900	85351960	12280	12270	12280	12260	337
579	20241015	103800	81216770	12250	12270	12270	12250	119
580	20241015	103700	79758620	12250	12250	12250	12250	61
581	20241015	103600	79011370	12270	12220	12270	12220	192
582	20241015	103500	76663120	12190	12190	12190	12190	1
583	20241015	103400	76650930	12200	12190	12200	12190	183
584	20241015	103300	74419330	12230	12230	12230	12230	0
585	20241015	103200	74419330	12230	12240	12240	12120	686
586	20241015	103100	66076320	12180	12260	12260	12180	466
587	20241015	103000	60371160	12300	12300	12300	12300	9
588	20241015	102900	60260460	12300	12210	12300	12210	144
589	20241015	102800	58498250	12210	12180	12210	12180	174
590	20241015	102700	56375820	12150	12150	12150	12150	91
591	20241015	102600	55270170	12160	12160	12160	12160	0
592	20241015	102500	55270170	12160	12160	12160	12160	0
593	20241015	102400	55270170	12160	12170	12170	12160	347
594	20241015	102300	51047220	12170	12170	12170	12170	148
595	20241015	102200	49246060	12160	12160	12160	12160	0
596	20241015	102100	49246060	12160	12160	12160	12160	0
597	20241015	102000	49246060	12160	12150	12160	12150	233
598	20241015	101900	46414980	12160	12140	12160	12140	39
599	20241015	101800	45940800	12140	12140	12150	12140	283
600	20241015	101700	42502470	12130	12110	12130	12110	533
601	20241015	101600	36040550	12100	12100	12100	12100	0
602	20241015	101500	36040550	12100	12100	12100	12100	0
603	20241015	101400	36040550	12100	12100	12100	12100	0
604	20241015	101300	36040550	12100	12100	12100	12100	93
605	20241015	101200	34915250	12100	12100	12100	12100	0
606	20241015	101100	34915250	12100	12100	12100	12100	2
607	20241015	101000	34891050	12090	12090	12090	12090	191
608	20241015	100900	32581860	12110	12110	12110	12110	5
609	20241015	100800	32521310	12110	12100	12120	12100	8
610	20241015	100700	32424420	12090	12100	12100	12090	180
611	20241015	100600	30247720	12100	12100	12100	12100	50
612	20241015	100500	29642720	12100	12100	12100	12100	0
613	20241015	100400	29642720	12100	12100	12100	12100	0
614	20241015	100300	29642720	12100	12100	12100	12100	0
615	20241015	100200	29642720	12100	12100	12100	12100	0
616	20241015	100100	29642720	12100	12100	12100	12100	0
617	20241015	100000	29642720	12100	12100	12100	12100	0
618	20241015	095900	29642720	12100	12070	12100	12070	3
619	20241015	095800	29606470	12080	12080	12090	12050	218
620	20241015	095700	26977810	12060	12060	12060	12060	0
621	20241015	095600	26977810	12060	12060	12060	12060	0
622	20241015	095500	26977810	12060	12060	12060	12060	20
623	20241015	095400	26736610	12060	12060	12060	12060	2
624	20241015	095300	26712490	12060	12060	12060	12060	0
625	20241015	095200	26712490	12060	12060	12060	12060	0
626	20241015	095100	26712490	12060	12060	12060	12060	0
627	20241015	095000	26712490	12060	12060	12060	12060	105
628	20241015	094900	25446190	12050	12050	12050	12050	0
629	20241015	094800	25446190	12050	12050	12050	12050	0
630	20241015	094700	25446190	12050	12080	12080	12030	641
631	20241015	094600	17713000	12080	12080	12080	12080	0
632	20241015	094500	17713000	12080	12080	12080	12080	100
633	20241015	094400	16505000	12080	12080	12080	12080	20
634	20241015	094300	16263400	12110	12110	12110	12110	0
635	20241015	094200	16263400	12110	12110	12110	12110	1
636	20241015	094100	16251290	12120	12080	12120	12070	101
637	20241015	094000	15031850	12080	12090	12090	12080	131
638	20241015	093900	13448240	12110	12110	12110	12110	0
639	20241015	093800	13448240	12110	12110	12110	12110	0
640	20241015	093700	13448240	12110	12110	12110	12110	187
641	20241015	093600	11183670	12110	12110	12110	12110	18
642	20241015	093500	10965690	12120	12120	12120	12120	0
643	20241015	093400	10965690	12120	12120	12120	12110	354
644	20241015	093300	6678710	12110	12110	12110	12110	0
645	20241015	093200	6678710	12110	12110	12110	12110	0
646	20241015	093100	6678710	12110	12110	12110	12110	0
647	20241015	093000	6678710	12110	12110	12110	12110	0
648	20241015	092900	6678710	12110	12110	12110	12110	0
649	20241015	092800	6678710	12110	12110	12110	12110	10
650	20241015	092700	6557610	12110	12110	12110	12110	1
651	20241015	092600	6545500	12110	12110	12110	12110	1
652	20241015	092500	6533390	12150	12150	12150	12150	0
653	20241015	092400	6533390	12150	12120	12150	12110	116
654	20241015	092300	5128380	12120	12110	12120	12110	34
655	20241015	092200	4716310	12100	12100	12100	12100	0
656	20241015	092100	4716310	12100	12100	12100	12100	0
657	20241015	092000	4716310	12100	12100	12100	12100	1
658	20241015	091900	4704210	12100	12100	12100	12100	0
659	20241015	091800	4704210	12100	12100	12110	12100	43
660	20241015	091700	4183700	12100	12070	12100	12070	2
661	20241015	091600	4159530	12110	12110	12110	12110	0
662	20241015	091500	4159530	12110	12050	12110	12050	42
663	20241015	091400	3651020	12030	12010	12030	12010	2
664	20241015	091300	3626980	12090	12090	12090	12090	0
665	20241015	091200	3626980	12090	12090	12090	12090	0
666	20241015	091100	3626980	12090	12090	12090	12090	290
667	20241015	091000	120880	12100	12100	12100	12100	0
668	20241015	090900	120880	12100	12100	12100	12100	0
669	20241015	090800	120880	12100	12100	12100	12100	0
670	20241015	090700	120880	12100	12100	12100	12100	0
671	20241015	090600	120880	12100	12100	12100	12100	0
672	20241015	090500	120880	12100	12100	12100	12100	1
673	20241015	090400	108780	12100	12100	12100	12100	2
674	20241015	090300	84580	12060	12060	12060	12060	5
675	20241015	090200	24280	12140	12140	12140	12140	0
676	20241015	090100	24280	12140	12140	12140	12140	0
677	20241015	090000	24280	12140	12140	12140	12140	2