KissMeData/114190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201500	1025175020	12550	12550	12550	12550	2935
3	20241017	201400	1025175020	12550	12550	12550	12550	0
4	20241017	201300	1025175020	12550	12550	12550	12550	0
5	20241017	201200	1025175020	12550	12550	12550	12550	0
6	20241017	201100	1025175020	12550	12550	12550	12550	0
7	20241017	201000	1025175020	12550	12550	12550	12550	0
8	20241017	200900	1025175020	12550	12550	12550	12550	0
9	20241017	200800	1025175020	12550	12550	12550	12550	0
10	20241017	200700	1025175020	12550	12550	12550	12550	0
11	20241017	200600	1025175020	12550	12550	12550	12550	0
12	20241017	200500	1025175020	12550	12550	12550	12550	0
13	20241017	200400	1025175020	12550	12550	12550	12550	0
14	20241017	200300	1025175020	12550	12550	12550	12550	0
15	20241017	200200	1025175020	12550	12550	12550	12550	0
16	20241017	200100	1025175020	12550	12550	12550	12550	0
17	20241017	200000	1025175020	12550	12550	12550	12550	0
18	20241017	195900	1025175020	12550	12550	12550	12550	0
19	20241017	195800	1025175020	12550	12550	12550	12550	0
20	20241017	195700	1025175020	12550	12550	12550	12550	0
21	20241017	195600	1025175020	12550	12550	12550	12550	0
22	20241017	195500	1025175020	12550	12550	12550	12550	0
23	20241017	195400	1025175020	12550	12550	12550	12550	0
24	20241017	195300	1025175020	12550	12550	12550	12550	0
25	20241017	195200	1025175020	12550	12550	12550	12550	0
26	20241017	195100	1025175020	12550	12550	12550	12550	0
27	20241017	195000	1025175020	12550	12550	12550	12550	0
28	20241017	194900	1025175020	12550	12550	12550	12550	0
29	20241017	194800	1025175020	12550	12550	12550	12550	0
30	20241017	194700	1025175020	12550	12550	12550	12550	0
31	20241017	194600	1025175020	12550	12550	12550	12550	0
32	20241017	194500	1025175020	12550	12550	12550	12550	2935
33	20241017	194400	1025175020	12550	12550	12550	12550	0
34	20241017	194300	1025175020	12550	12550	12550	12550	0
35	20241017	194200	1025175020	12550	12550	12550	12550	0
36	20241017	194100	1025175020	12550	12550	12550	12550	0
37	20241017	194000	1025175020	12550	12550	12550	12550	0
38	20241017	193900	1025175020	12550	12550	12550	12550	0
39	20241017	193800	1025175020	12550	12550	12550	12550	0
40	20241017	193700	1025175020	12550	12550	12550	12550	0
41	20241017	193600	1025175020	12550	12550	12550	12550	0
42	20241017	193500	1025175020	12550	12550	12550	12550	0
43	20241017	193400	1025175020	12550	12550	12550	12550	0
44	20241017	193300	1025175020	12550	12550	12550	12550	0
45	20241017	193200	1025175020	12550	12550	12550	12550	0
46	20241017	193100	1025175020	12550	12550	12550	12550	0
47	20241017	193000	1025175020	12550	12550	12550	12550	0
48	20241017	192900	1025175020	12550	12550	12550	12550	0
49	20241017	192800	1025175020	12550	12550	12550	12550	0
50	20241017	192700	1025175020	12550	12550	12550	12550	0
51	20241017	192600	1025175020	12550	12550	12550	12550	0
52	20241017	192500	1025175020	12550	12550	12550	12550	0
53	20241017	192400	1025175020	12550	12550	12550	12550	0
54	20241017	192300	1025175020	12550	12550	12550	12550	0
55	20241017	192200	1025175020	12550	12550	12550	12550	0
56	20241017	192100	1025175020	12550	12550	12550	12550	0
57	20241017	192000	1025175020	12550	12550	12550	12550	0
58	20241017	191900	1025175020	12550	12550	12550	12550	0
59	20241017	191800	1025175020	12550	12550	12550	12550	0
60	20241017	191700	1025175020	12550	12550	12550	12550	0
61	20241017	191600	1025175020	12550	12550	12550	12550	0
62	20241017	191500	1025175020	12550	12550	12550	12550	2935
63	20241017	191400	1025175020	12550	12550	12550	12550	0
64	20241017	191300	1025175020	12550	12550	12550	12550	0
65	20241017	191200	1025175020	12550	12550	12550	12550	0
66	20241017	191100	1025175020	12550	12550	12550	12550	0
67	20241017	191000	1025175020	12550	12550	12550	12550	0
68	20241017	190900	1025175020	12550	12550	12550	12550	0
69	20241017	190800	1025175020	12550	12550	12550	12550	0
70	20241017	190700	1025175020	12550	12550	12550	12550	0
71	20241017	190600	1025175020	12550	12550	12550	12550	0
72	20241017	190500	1025175020	12550	12550	12550	12550	0
73	20241017	190400	1025175020	12550	12550	12550	12550	0
74	20241017	190300	1025175020	12550	12550	12550	12550	0
75	20241017	190200	1025175020	12550	12550	12550	12550	0
76	20241017	190100	1025175020	12550	12550	12550	12550	0
77	20241017	190000	1025175020	12550	12550	12550	12550	0
78	20241017	185900	1025175020	12550	12550	12550	12550	0
79	20241017	185800	1025175020	12550	12550	12550	12550	0
80	20241017	185700	1025175020	12550	12550	12550	12550	0
81	20241017	185600	1025175020	12550	12550	12550	12550	0
82	20241017	185500	1025175020	12550	12550	12550	12550	0
83	20241017	185400	1025175020	12550	12550	12550	12550	0
84	20241017	185300	1025175020	12550	12550	12550	12550	0
85	20241017	185200	1025175020	12550	12550	12550	12550	0
86	20241017	185100	1025175020	12550	12550	12550	12550	0
87	20241017	185000	1025175020	12550	12550	12550	12550	0
88	20241017	184900	1025175020	12550	12550	12550	12550	0
89	20241017	184800	1025175020	12550	12550	12550	12550	0
90	20241017	184700	1025175020	12550	12550	12550	12550	0
91	20241017	184600	1025175020	12550	12550	12550	12550	0
92	20241017	184500	1025175020	12550	12550	12550	12550	2935
93	20241017	184400	1025175020	12550	12550	12550	12550	0
94	20241017	184300	1025175020	12550	12550	12550	12550	0
95	20241017	184200	1025175020	12550	12550	12550	12550	0
96	20241017	184100	1025175020	12550	12550	12550	12550	0
97	20241017	184000	1025175020	12550	12550	12550	12550	0
98	20241017	183900	1025175020	12550	12550	12550	12550	0
99	20241017	183800	1025175020	12550	12550	12550	12550	0
100	20241017	183700	1025175020	12550	12550	12550	12550	0
101	20241017	183600	1025175020	12550	12550	12550	12550	0
102	20241017	183500	1025175020	12550	12550	12550	12550	0
103	20241017	183400	1025175020	12550	12550	12550	12550	0
104	20241017	183300	1025175020	12550	12550	12550	12550	0
105	20241017	183200	1025175020	12550	12550	12550	12550	0
106	20241017	183100	1025175020	12550	12550	12550	12550	0
107	20241017	183000	1025175020	12550	12550	12550	12550	0
108	20241017	182900	1025175020	12550	12550	12550	12550	0
109	20241017	182800	1025175020	12550	12550	12550	12550	0
110	20241017	182700	1025175020	12550	12550	12550	12550	0
111	20241017	182600	1025175020	12550	12550	12550	12550	0
112	20241017	182500	1025175020	12550	12550	12550	12550	0
113	20241017	182400	1025175020	12550	12550	12550	12550	0
114	20241017	182300	1025175020	12550	12550	12550	12550	0
115	20241017	182200	1025175020	12550	12550	12550	12550	0
116	20241017	182100	1025175020	12550	12550	12550	12550	0
117	20241017	182000	1025175020	12550	12550	12550	12550	0
118	20241017	181900	1025175020	12550	12550	12550	12550	0
119	20241017	181800	1025175020	12550	12550	12550	12550	0
120	20241017	181700	1025175020	12550	12550	12550	12550	0
121	20241017	181600	1025175020	12550	12550	12550	12550	0
122	20241017	181500	1025175020	12550	12550	12550	12550	2935
123	20241017	181400	1025175020	12550	12550	12550	12550	0
124	20241017	181300	1025175020	12550	12550	12550	12550	0
125	20241017	181200	1025175020	12550	12550	12550	12550	0
126	20241017	181100	1025175020	12550	12550	12550	12550	0
127	20241017	181000	1025175020	12550	12550	12550	12550	0
128	20241017	180900	1025175020	12550	12550	12550	12550	0
129	20241017	180800	1025175020	12550	12550	12550	12550	0
130	20241017	180700	1025175020	12550	12550	12550	12550	0
131	20241017	180600	1025175020	12550	12550	12550	12550	0
132	20241017	180500	1025175020	12550	12550	12550	12550	0
133	20241017	180400	1025175020	12550	12550	12550	12550	0
134	20241017	180300	1025175020	12550	12550	12550	12550	0
135	20241017	180200	1025175020	12550	12550	12550	12550	0
136	20241017	180100	1025175020	12550	12550	12550	12550	0
137	20241017	180000	1025175020	12550	12550	12550	12550	0
138	20241017	175900	1025175020	12550	12550	12550	12550	0
139	20241017	175800	1025175020	12550	12550	12550	12550	0
140	20241017	175700	1025175020	12550	12550	12550	12550	0
141	20241017	175600	1025175020	12550	12550	12550	12550	0
142	20241017	175500	1025175020	12550	12550	12550	12550	0
143	20241017	175400	1025175020	12550	12550	12550	12550	0
144	20241017	175300	1025175020	12550	12550	12550	12550	0
145	20241017	175200	1025175020	12550	12550	12550	12550	0
146	20241017	175100	1025175020	12550	12550	12550	12550	0
147	20241017	175000	1025175020	12550	12550	12550	12550	0
148	20241017	174900	1025175020	12550	12550	12550	12550	0
149	20241017	174800	1025175020	12550	12550	12550	12550	0
150	20241017	174700	1025175020	12550	12550	12550	12550	0
151	20241017	174600	1025175020	12550	12550	12550	12550	0
152	20241017	174500	1025175020	12550	12550	12550	12550	2935
153	20241017	174400	1025175020	12550	12550	12550	12550	0
154	20241017	174300	1025175020	12550	12550	12550	12550	0
155	20241017	174200	1025175020	12550	12550	12550	12550	0
156	20241017	174100	1025175020	12550	12550	12550	12550	0
157	20241017	174000	1025175020	12550	12550	12550	12550	0
158	20241017	173900	1025175020	12550	12550	12550	12550	0
159	20241017	173800	1025175020	12550	12550	12550	12550	0
160	20241017	173700	1025175020	12550	12550	12550	12550	0
161	20241017	173600	1025175020	12550	12550	12550	12550	0
162	20241017	173500	1025175020	12550	12550	12550	12550	0
163	20241017	173400	1025175020	12550	12550	12550	12550	0
164	20241017	173300	1025175020	12550	12550	12550	12550	0
165	20241017	173200	1025175020	12550	12550	12550	12550	0
166	20241017	173100	1025175020	12550	12550	12550	12550	0
167	20241017	173000	1025175020	12550	12550	12550	12550	0
168	20241017	172900	1025175020	12550	12550	12550	12550	0
169	20241017	172800	1025175020	12550	12550	12550	12550	0
170	20241017	172700	1025175020	12550	12550	12550	12550	0
171	20241017	172600	1025175020	12550	12550	12550	12550	0
172	20241017	172500	1025175020	12550	12550	12550	12550	0
173	20241017	172400	1025175020	12550	12550	12550	12550	0
174	20241017	172300	1025175020	12550	12550	12550	12550	0
175	20241017	172200	1025175020	12550	12550	12550	12550	0
176	20241017	172100	1025175020	12550	12550	12550	12550	0
177	20241017	172000	1025175020	12550	12550	12550	12550	0
178	20241017	171900	1025175020	12550	12550	12550	12550	0
179	20241017	171800	1025175020	12550	12550	12550	12550	0
180	20241017	171700	1025175020	12550	12550	12550	12550	0
181	20241017	171600	1025175020	12550	12550	12550	12550	0
182	20241017	171500	1025175020	12550	12550	12550	12550	2935
183	20241017	171400	1025175020	12550	12550	12550	12550	0
184	20241017	171300	1025175020	12550	12550	12550	12550	0
185	20241017	171200	1025175020	12550	12550	12550	12550	0
186	20241017	171100	1025175020	12550	12550	12550	12550	0
187	20241017	171000	1025175020	12550	12550	12550	12550	0
188	20241017	170900	1025175020	12550	12550	12550	12550	0
189	20241017	170800	1025175020	12550	12550	12550	12550	0
190	20241017	170700	1025175020	12550	12550	12550	12550	0
191	20241017	170600	1025175020	12550	12550	12550	12550	0
192	20241017	170500	1025175020	12550	12550	12550	12550	0
193	20241017	170400	1025175020	12550	12550	12550	12550	0
194	20241017	170300	1025175020	12550	12550	12550	12550	0
195	20241017	170200	1025175020	12550	12550	12550	12550	0
196	20241017	170100	1025175020	12550	12550	12550	12550	0
197	20241017	170000	1025175020	12550	12550	12550	12550	0
198	20241017	165900	1025175020	12550	12550	12550	12550	0
199	20241017	165800	1025175020	12550	12550	12550	12550	0
200	20241017	165700	1025175020	12550	12550	12550	12550	0
201	20241017	165600	1025175020	12550	12550	12550	12550	0
202	20241017	165500	1025175020	12550	12550	12550	12550	0
203	20241017	165400	1025175020	12550	12550	12550	12550	0
204	20241017	165300	1025175020	12550	12550	12550	12550	0
205	20241017	165200	1025175020	12550	12550	12550	12550	0
206	20241017	165100	1025175020	12550	12550	12550	12550	0
207	20241017	165000	1025175020	12550	12550	12550	12550	0
208	20241017	164900	1025175020	12550	12550	12550	12550	0
209	20241017	164800	1025175020	12550	12550	12550	12550	0
210	20241017	164700	1025175020	12550	12550	12550	12550	0
211	20241017	164600	1025175020	12550	12550	12550	12550	0
212	20241017	164500	1025175020	12550	12550	12550	12550	2935
213	20241017	164400	1025175020	12550	12550	12550	12550	0
214	20241017	164300	1025175020	12550	12550	12550	12550	0
215	20241017	164200	1025175020	12550	12550	12550	12550	0
216	20241017	164100	1025175020	12550	12550	12550	12550	0
217	20241017	164000	1025175020	12550	12550	12550	12550	0
218	20241017	163900	1025175020	12550	12550	12550	12550	0
219	20241017	163800	1025175020	12550	12550	12550	12550	0
220	20241017	163700	1025175020	12550	12550	12550	12550	0
221	20241017	163600	1025175020	12550	12550	12550	12550	0
222	20241017	163500	1025175020	12550	12550	12550	12550	0
223	20241017	163400	1025175020	12550	12550	12550	12550	0
224	20241017	163300	1025175020	12550	12550	12550	12550	0
225	20241017	163200	1025175020	12550	12550	12550	12550	0
226	20241017	163100	1025175020	12550	12550	12550	12550	0
227	20241017	163000	1025175020	12550	12550	12550	12550	0
228	20241017	162900	1025175020	12550	12550	12550	12550	0
229	20241017	162800	1025175020	12550	12550	12550	12550	0
230	20241017	162700	1025175020	12550	12550	12550	12550	0
231	20241017	162600	1025175020	12550	12550	12550	12550	0
232	20241017	162500	1025175020	12550	12550	12550	12550	0
233	20241017	162400	1025175020	12550	12550	12550	12550	0
234	20241017	162300	1025175020	12550	12550	12550	12550	0
235	20241017	162200	1025175020	12550	12550	12550	12550	0
236	20241017	162100	1025175020	12550	12550	12550	12550	0
237	20241017	162000	1025175020	12550	12550	12550	12550	0
238	20241017	161900	1025175020	12550	12550	12550	12550	0
239	20241017	161800	1025175020	12550	12550	12550	12550	0
240	20241017	161700	1025175020	12550	12550	12550	12550	0
241	20241017	161600	1025175020	12550	12550	12550	12550	0
242	20241017	161500	1025175020	12550	12550	12550	12550	2935
243	20241017	161400	1025175020	12550	12550	12550	12550	0
244	20241017	161300	1025175020	12550	12550	12550	12550	0
245	20241017	161200	1025175020	12550	12550	12550	12550	0
246	20241017	161100	1025175020	12550	12550	12550	12550	0
247	20241017	161000	1025175020	12550	12550	12550	12550	0
248	20241017	160900	1025175020	12550	12550	12550	12550	0
249	20241017	160800	1025175020	12550	12550	12550	12550	0
250	20241017	160700	1025175020	12550	12550	12550	12550	0
251	20241017	160600	1025175020	12550	12550	12550	12550	0
252	20241017	160500	1025175020	12550	12550	12550	12550	0
253	20241017	160400	1025175020	12550	12550	12550	12550	0
254	20241017	160300	1025175020	12550	12550	12550	12550	0
255	20241017	160200	1025175020	12550	12550	12550	12550	0
256	20241017	160100	1025175020	12550	12550	12550	12550	0
257	20241017	160000	1025175020	12550	12550	12550	12550	0
258	20241017	155900	1025175020	12550	12550	12550	12550	0
259	20241017	155800	1025175020	12550	12550	12550	12550	0
260	20241017	155700	1025175020	12550	12550	12550	12550	0
261	20241017	155600	1025175020	12550	12550	12550	12550	0
262	20241017	155500	1025175020	12550	12550	12550	12550	0
263	20241017	155400	1025175020	12550	12550	12550	12550	0
264	20241017	155300	1025175020	12550	12550	12550	12550	0
265	20241017	155200	1025175020	12550	12550	12550	12550	0
266	20241017	155100	1025175020	12550	12550	12550	12550	0
267	20241017	155000	1025175020	12550	12550	12550	12550	0
268	20241017	154900	1025175020	12550	12550	12550	12550	0
269	20241017	154800	1025175020	12550	12550	12550	12550	0
270	20241017	154700	1025175020	12550	12550	12550	12550	0
271	20241017	154600	1025175020	12550	12550	12550	12550	0
272	20241017	154500	1025175020	12550	12550	12550	12550	2935
273	20241017	154400	1025175020	12550	12550	12550	12550	0
274	20241017	154300	1025175020	12550	12550	12550	12550	0
275	20241017	154200	1025175020	12550	12550	12550	12550	0
276	20241017	154100	1025175020	12550	12550	12550	12550	0
277	20241017	154000	1025175020	12550	12550	12550	12550	0
278	20241017	153900	1025175020	12550	12550	12550	12550	0
279	20241017	153800	1025175020	12550	12550	12550	12550	0
280	20241017	153700	1025175020	12550	12550	12550	12550	0
281	20241017	153600	1025175020	12550	12550	12550	12550	0
282	20241017	153500	1025175020	12550	12550	12550	12550	0
283	20241017	153400	1025175020	12550	12550	12550	12550	0
284	20241017	153300	1025175020	12550	12550	12550	12550	0
285	20241017	153200	1025175020	12550	12550	12550	12550	0
286	20241017	153100	1025175020	12550	12550	12550	12550	0
287	20241017	153000	1025175020	12550	12550	12550	12550	2935
288	20241017	152900	988340770	12550	12550	12550	12550	0
289	20241017	152800	988340770	12550	12550	12550	12550	0
290	20241017	152700	988340770	12550	12550	12550	12550	0
291	20241017	152600	988340770	12550	12550	12550	12550	0
292	20241017	152500	988340770	12550	12550	12550	12550	0
293	20241017	152400	988340770	12550	12550	12550	12550	0
294	20241017	152300	988340770	12550	12550	12550	12550	0
295	20241017	152200	988340770	12550	12550	12550	12550	0
296	20241017	152100	988340770	12550	12550	12550	12550	0
297	20241017	152000	988340770	12550	12550	12550	12550	0
298	20241017	151900	988340770	12550	12550	12550	12550	18
299	20241017	151800	988114870	12550	12530	12550	12510	1002
300	20241017	151700	975563750	12520	12530	12530	12520	1238
301	20241017	151600	960058130	12530	12520	12530	12520	521
302	20241017	151500	953530010	12520	12530	12530	12520	541
303	20241017	151400	946751690	12530	12540	12540	12530	54
304	20241017	151300	946074540	12530	12540	12540	12530	52
305	20241017	151200	945422470	12530	12560	12560	12530	354
306	20241017	151100	940986690	12580	12560	12580	12530	27
307	20241017	151000	940647300	12550	12530	12550	12530	2
308	20241017	150900	940622220	12530	12530	12540	12530	83
309	20241017	150800	939582220	12530	12530	12530	12520	763
310	20241017	150700	930028890	12530	12530	12530	12530	113
311	20241017	150600	928613000	12530	12550	12550	12520	533
312	20241017	150500	921934560	12550	12550	12550	12550	17
313	20241017	150400	921721210	12580	12580	12580	12580	15
314	20241017	150300	921532510	12580	12580	12580	12580	1
315	20241017	150200	921519930	12550	12550	12550	12550	0
316	20241017	150100	921519930	12550	12540	12550	12540	136
317	20241017	150000	919813380	12540	12520	12540	12520	348
318	20241017	145900	915450420	12530	12530	12530	12520	164
319	20241017	145800	913396590	12530	12540	12540	12530	346
320	20241017	145700	909061010	12540	12540	12540	12540	96
321	20241017	145600	907857170	12540	12560	12560	12540	261
322	20241017	145500	904583900	12600	12600	12600	12600	0
323	20241017	145400	904583900	12600	12610	12610	12600	123
324	20241017	145300	903032880	12610	12600	12610	12600	378
325	20241017	145200	898266380	12610	12530	12610	12530	1538
326	20241017	145100	878948970	12530	12540	12540	12530	47
327	20241017	145000	878359840	12540	12530	12540	12530	201
328	20241017	144900	875841300	12530	12540	12540	12530	217
329	20241017	144800	873122270	12540	12550	12550	12540	202
330	20241017	144700	870589020	12550	12550	12550	12550	339
331	20241017	144600	866334570	12550	12560	12560	12550	386
332	20241017	144500	861488790	12560	12560	12560	12560	100
333	20241017	144400	860232790	12560	12560	12560	12560	202
334	20241017	144300	857695670	12560	12570	12570	12560	53
335	20241017	144200	857029590	12570	12560	12570	12560	2
336	20241017	144100	857004460	12560	12560	12560	12560	11
337	20241017	144000	856866300	12560	12560	12560	12560	100
338	20241017	143900	855610300	12560	12560	12560	12560	3
339	20241017	143800	855572620	12560	12560	12560	12560	0
340	20241017	143700	855572620	12560	12550	12560	12550	143
341	20241017	143600	853777870	12550	12550	12550	12550	150
342	20241017	143500	851895370	12550	12560	12560	12550	300
343	20241017	143400	848130320	12550	12550	12550	12550	0
344	20241017	143300	848130320	12550	12550	12550	12550	100
345	20241017	143200	846875320	12550	12560	12560	12550	200
346	20241017	143100	844365220	12550	12560	12560	12550	117
347	20241017	143000	842895870	12550	12590	12590	12550	1523
348	20241017	142900	823755980	12590	12590	12590	12590	1
349	20241017	142800	823743390	12590	12590	12590	12590	6
350	20241017	142700	823667850	12580	12580	12580	12580	179
351	20241017	142600	821416030	12580	12580	12580	12580	50
352	20241017	142500	820787030	12580	12590	12590	12580	163
353	20241017	142400	818734930	12620	12620	12620	12620	0
354	20241017	142300	818734930	12620	12620	12620	12620	0
355	20241017	142200	818734930	12620	12590	12620	12590	20
356	20241017	142100	818483000	12590	12590	12600	12590	630
357	20241017	142000	810548800	12590	12600	12600	12590	310
358	20241017	141900	806643800	12590	12590	12590	12590	0
359	20241017	141800	806643800	12590	12590	12590	12590	140
360	20241017	141700	804881200	12590	12590	12590	12590	0
361	20241017	141600	804881200	12590	12590	12590	12590	123
362	20241017	141500	803332630	12590	12590	12590	12590	0
363	20241017	141400	803332630	12590	12590	12590	12590	10
364	20241017	141300	803206730	12590	12600	12600	12590	43
365	20241017	141200	802665040	12600	12590	12600	12590	12
366	20241017	141100	802513950	12590	12590	12590	12590	0
367	20241017	141000	802513950	12590	12590	12590	12590	0
368	20241017	140900	802513950	12590	12590	12590	12590	130
369	20241017	140800	800877250	12590	12610	12610	12590	3062
370	20241017	140700	762292840	12610	12610	12610	12610	104
371	20241017	140600	760981400	12610	12610	12610	12600	115
372	20241017	140500	759532270	12620	12610	12620	12610	200
373	20241017	140400	757009270	12610	12620	12620	12610	41
374	20241017	140300	756492200	12600	12600	12600	12600	0
375	20241017	140200	756492200	12600	12610	12610	12600	40
376	20241017	140100	755988180	12610	12610	12610	12600	60
377	20241017	140000	755232130	12610	12610	12610	12610	295
378	20241017	135900	751512180	12620	12620	12620	12620	21
379	20241017	135800	751247160	12640	12640	12640	12640	0
380	20241017	135700	751247160	12640	12620	12640	12620	24
381	20241017	135600	750943880	12620	12620	12620	12620	3
382	20241017	135500	750906020	12620	12620	12620	12620	0
383	20241017	135400	750906020	12620	12610	12620	12610	293
384	20241017	135300	747211140	12610	12620	12620	12610	334
385	20241017	135200	742997160	12620	12620	12620	12620	0
386	20241017	135100	742997160	12620	12620	12620	12620	23
387	20241017	135000	742706900	12620	12620	12620	12620	5
388	20241017	134900	742643800	12620	12620	12620	12620	41
389	20241017	134800	742126380	12620	12620	12620	12620	10
390	20241017	134700	742000180	12610	12620	12620	12610	14
391	20241017	134600	741823550	12620	12620	12620	12620	185
392	20241017	134500	739488850	12620	12620	12620	12620	27
393	20241017	134400	739148110	12620	12620	12620	12620	6
394	20241017	134300	739072390	12620	12620	12620	12620	90
395	20241017	134200	737936590	12620	12620	12620	12620	0
396	20241017	134100	737936590	12620	12620	12620	12620	1
397	20241017	134000	737923970	12620	12620	12620	12620	169
398	20241017	133900	735791190	12620	12620	12620	12620	10
399	20241017	133800	735664990	12650	12650	12650	12650	18
400	20241017	133700	735437290	12650	12630	12650	12620	72
401	20241017	133600	734528580	12630	12630	12630	12630	1
402	20241017	133500	734515950	12620	12620	12620	12620	0
403	20241017	133400	734515950	12620	12620	12620	12620	1
404	20241017	133300	734503330	12600	12600	12600	12600	0
405	20241017	133200	734503330	12600	12600	12600	12600	0
406	20241017	133100	734503330	12600	12600	12600	12600	150
407	20241017	133000	732613330	12600	12600	12600	12600	100
408	20241017	132900	731353330	12600	12630	12630	12600	300
409	20241017	132800	727568320	12650	12650	12650	12650	5
410	20241017	132700	727505070	12650	12650	12650	12650	1
411	20241017	132600	727492420	12650	12650	12650	12650	0
412	20241017	132500	727492420	12650	12650	12650	12650	2
413	20241017	132400	727467120	12650	12650	12650	12650	4
414	20241017	132300	727416520	12650	12650	12650	12650	0
415	20241017	132200	727416520	12650	12650	12650	12650	0
416	20241017	132100	727416520	12650	12650	12650	12650	0
417	20241017	132000	727416520	12650	12650	12650	12650	0
418	20241017	131900	727416520	12650	12650	12650	12650	3
419	20241017	131800	727378570	12650	12650	12650	12650	0
420	20241017	131700	727378570	12650	12650	12650	12650	4
421	20241017	131600	727327970	12650	12650	12650	12650	633
422	20241017	131500	719320520	12650	12650	12650	12650	0
423	20241017	131400	719320520	12650	12650	12650	12650	0
424	20241017	131300	719320520	12650	12650	12650	12650	0
425	20241017	131200	719320520	12650	12650	12650	12650	0
426	20241017	131100	719320520	12650	12650	12650	12650	135
427	20241017	131000	717612770	12650	12650	12650	12650	17
428	20241017	130900	717397720	12660	12660	12660	12660	1
429	20241017	130800	717385060	12660	12660	12660	12660	0
430	20241017	130700	717385060	12660	12660	12660	12660	107
431	20241017	130600	716030440	12660	12660	12660	12660	0
432	20241017	130500	716030440	12660	12660	12660	12660	50
433	20241017	130400	715397440	12670	12670	12670	12670	30
434	20241017	130300	715017340	12660	12660	12660	12660	0
435	20241017	130200	715017340	12660	12660	12660	12660	22
436	20241017	130100	714738820	12660	12660	12660	12660	0
437	20241017	130000	714738820	12660	12660	12660	12660	3
438	20241017	125900	714700840	12660	12660	12660	12660	5
439	20241017	125800	714637540	12660	12660	12660	12660	0
440	20241017	125700	714637540	12660	12660	12660	12660	0
441	20241017	125600	714637540	12660	12660	12660	12660	0
442	20241017	125500	714637540	12660	12660	12660	12660	0
443	20241017	125400	714637540	12660	12660	12660	12660	124
444	20241017	125300	713067700	12700	12700	12700	12700	6
445	20241017	125200	712991500	12700	12670	12700	12670	330
446	20241017	125100	708801680	12660	12660	12660	12660	122
447	20241017	125000	707257160	12660	12660	12660	12660	124
448	20241017	124900	705687320	12660	12660	12660	12650	10
449	20241017	124800	705560770	12650	12650	12650	12650	291
450	20241017	124700	701879620	12650	12650	12650	12650	109
451	20241017	124600	700500770	12650	12630	12650	12630	179
452	20241017	124500	698237640	12630	12630	12630	12630	40
453	20241017	124400	697732440	12600	12600	12600	12600	410
454	20241017	124300	692566440	12600	12600	12600	12600	50
455	20241017	124200	691936440	12600	12610	12610	12600	300
456	20241017	124100	688155770	12610	12610	12610	12610	0
457	20241017	124000	688155770	12610	12610	12610	12610	255
458	20241017	123900	684940220	12630	12630	12630	12630	0
459	20241017	123800	684940220	12630	12630	12630	12630	39
460	20241017	123700	684447650	12630	12630	12630	12630	0
461	20241017	123600	684447650	12630	12630	12630	12630	50
462	20241017	123500	683816150	12630	12630	12630	12620	719
463	20241017	123400	674737370	12630	12630	12630	12630	41
464	20241017	123300	674219540	12630	12630	12630	12630	0
465	20241017	123200	674219540	12630	12630	12630	12630	100
466	20241017	123100	672956540	12640	12640	12640	12640	0
467	20241017	123000	672956540	12640	12640	12640	12640	0
468	20241017	122900	672956540	12640	12640	12640	12640	0
469	20241017	122800	672956540	12640	12640	12640	12640	100
470	20241017	122700	671692540	12640	12640	12640	12640	345
471	20241017	122600	667331740	12640	12640	12640	12640	1
472	20241017	122500	667319100	12640	12640	12640	12640	296
473	20241017	122400	663577660	12640	12640	12640	12640	0
474	20241017	122300	663577660	12640	12640	12640	12640	2
475	20241017	122200	663552380	12640	12610	12640	12610	8
476	20241017	122100	663451470	12610	12610	12610	12610	0
477	20241017	122000	663451470	12610	12610	12610	12610	4
478	20241017	121900	663401030	12610	12620	12620	12610	10
479	20241017	121800	663274840	12620	12620	12620	12620	4
480	20241017	121700	663224360	12610	12610	12610	12610	0
481	20241017	121600	663224360	12610	12610	12610	12610	0
482	20241017	121500	663224360	12610	12610	12610	12610	45
483	20241017	121400	662656910	12600	12600	12600	12600	0
484	20241017	121300	662656910	12600	12600	12600	12600	70
485	20241017	121200	661774910	12600	12600	12600	12600	10
486	20241017	121100	661648910	12590	12590	12590	12590	0
487	20241017	121000	661648910	12590	12590	12590	12590	0
488	20241017	120900	661648910	12590	12590	12590	12590	0
489	20241017	120800	661648910	12590	12590	12590	12590	0
490	20241017	120700	661648910	12590	12590	12590	12590	0
491	20241017	120600	661648910	12590	12590	12590	12590	0
492	20241017	120500	661648910	12590	12590	12590	12590	11
493	20241017	120400	661510420	12590	12590	12590	12590	10
494	20241017	120300	661384520	12600	12600	12600	12600	1
495	20241017	120200	661371920	12600	12600	12600	12600	141
496	20241017	120100	659595320	12610	12610	12610	12610	0
497	20241017	120000	659595320	12610	12610	12610	12610	0
498	20241017	115900	659595320	12610	12610	12610	12610	0
499	20241017	115800	659595320	12610	12610	12610	12610	12
500	20241017	115700	659444000	12610	12610	12610	12610	1
501	20241017	115600	659431390	12610	12610	12610	12610	0
502	20241017	115500	659431390	12610	12610	12610	12610	21
503	20241017	115400	659166580	12600	12600	12600	12600	12
504	20241017	115300	659015380	12600	12600	12600	12600	24
505	20241017	115200	658712980	12600	12600	12600	12600	40
506	20241017	115100	658208980	12600	12580	12600	12580	667
507	20241017	115000	649817620	12580	12580	12580	12580	1
508	20241017	114900	649805040	12590	12590	12590	12590	100
509	20241017	114800	648546040	12600	12600	12600	12600	31
510	20241017	114700	648155440	12610	12610	12610	12610	11
511	20241017	114600	648016730	12610	12610	12610	12610	41
512	20241017	114500	647499720	12630	12630	12630	12630	0
513	20241017	114400	647499720	12630	12630	12630	12630	1
514	20241017	114300	647487090	12580	12580	12580	12580	749
515	20241017	114200	638064670	12580	12580	12580	12580	0
516	20241017	114100	638064670	12580	12620	12620	12580	438
517	20241017	114000	632544760	12620	12620	12620	12620	94
518	20241017	113900	631358480	12620	12620	12620	12620	0
519	20241017	113800	631358480	12620	12620	12620	12620	0
520	20241017	113700	631358480	12620	12620	12620	12620	0
521	20241017	113600	631358480	12620	12640	12640	12620	799
522	20241017	113500	621266360	12660	12660	12660	12660	10
523	20241017	113400	621139760	12660	12660	12660	12660	1
524	20241017	113300	621127100	12660	12660	12660	12660	61
525	20241017	113200	620354840	12660	12640	12660	12640	92
526	20241017	113100	619190520	12650	12650	12650	12650	0
527	20241017	113000	619190520	12650	12650	12650	12650	0
528	20241017	112900	619190520	12650	12650	12650	12650	0
529	20241017	112800	619190520	12650	12670	12670	12650	3068
530	20241017	112700	580319000	12680	12680	12680	12680	20
531	20241017	112600	580065400	12680	12680	12680	12680	35
532	20241017	112500	579621600	12680	12680	12680	12680	0
533	20241017	112400	579621600	12680	12670	12680	12670	239
534	20241017	112300	576592180	12680	12680	12680	12680	0
535	20241017	112200	576592180	12680	12680	12680	12680	0
536	20241017	112100	576592180	12680	12680	12680	12680	5
537	20241017	112000	576528780	12680	12680	12680	12680	20
538	20241017	111900	576275180	12680	12680	12680	12680	0
539	20241017	111800	576275180	12680	12680	12680	12680	0
540	20241017	111700	576275180	12680	12680	12680	12680	0
541	20241017	111600	576275180	12680	12680	12680	12680	0
542	20241017	111500	576275180	12680	12690	12690	12680	115
543	20241017	111400	574816790	12690	12680	12690	12680	2
544	20241017	111300	574791420	12680	12710	12710	12680	43
545	20241017	111200	574245220	12710	12710	12710	12710	48
546	20241017	111100	573635140	12670	12650	12700	12650	1047
547	20241017	111000	560370940	12650	12640	12650	12640	224
548	20241017	110900	557537440	12630	12630	12630	12630	4
549	20241017	110800	557486920	12620	12620	12620	12620	0
550	20241017	110700	557486920	12620	12620	12620	12620	0
551	20241017	110600	557486920	12620	12620	12620	12620	37
552	20241017	110500	557019980	12600	12600	12600	12600	0
553	20241017	110400	557019980	12600	12600	12600	12600	0
554	20241017	110300	557019980	12600	12600	12600	12600	0
555	20241017	110200	557019980	12600	12600	12600	12600	32
556	20241017	110100	556616780	12600	12600	12600	12600	0
557	20241017	110000	556616780	12600	12600	12600	12600	0
558	20241017	105900	556616780	12600	12600	12600	12600	13
559	20241017	105800	556452980	12600	12600	12600	12600	10
560	20241017	105700	556326980	12570	12570	12570	12570	259
561	20241017	105600	553071350	12570	12570	12570	12570	67
562	20241017	105500	552229160	12570	12570	12570	12570	0
563	20241017	105400	552229160	12570	12570	12570	12570	12
564	20241017	105300	552078320	12570	12570	12570	12570	0
565	20241017	105200	552078320	12570	12570	12570	12570	25
566	20241017	105100	551764070	12570	12600	12600	12560	77
567	20241017	105000	550796190	12560	12560	12560	12560	46
568	20241017	104900	550218430	12560	12570	12570	12560	262
569	20241017	104800	546925480	12570	12570	12570	12570	0
570	20241017	104700	546925480	12570	12570	12570	12570	0
571	20241017	104600	546925480	12570	12570	12570	12570	0
572	20241017	104500	546925480	12570	12570	12570	12570	0
573	20241017	104400	546925480	12570	12590	12590	12570	381
574	20241017	104300	542132860	12590	12620	12620	12590	50
575	20241017	104200	541502580	12650	12610	12650	12610	2
576	20241017	104100	541477320	12590	12590	12650	12590	375
577	20241017	104000	536748260	12590	12610	12610	12590	186
578	20241017	103900	534404490	12600	12600	12600	12590	116
579	20241017	103800	532943260	12620	12600	12620	12590	51
580	20241017	103700	532301010	12580	12580	12580	12580	0
581	20241017	103600	532301010	12580	12580	12580	12580	0
582	20241017	103500	532301010	12580	12580	12580	12580	0
583	20241017	103400	532301010	12580	12580	12580	12580	0
584	20241017	103300	532301010	12580	12600	12600	12580	101
585	20241017	103200	531030410	12580	12580	12580	12570	185
586	20241017	103100	528703610	12580	12570	12580	12570	12
587	20241017	103000	528552760	12580	12530	12580	12530	100
588	20241017	102900	527295060	12520	12530	12530	12520	108
589	20241017	102800	525942700	12530	12530	12530	12530	0
590	20241017	102700	525942700	12530	12530	12530	12530	432
591	20241017	102600	520529740	12530	12580	12580	12530	734
592	20241017	102500	511325390	12580	12580	12580	12580	24
593	20241017	102400	511023470	12540	12540	12540	12540	0
594	20241017	102300	511023470	12540	12540	12540	12540	29
595	20241017	102200	510659810	12540	12540	12540	12540	41
596	20241017	102100	510145670	12530	12570	12580	12530	347
597	20241017	102000	505787040	12570	12580	12580	12570	6
598	20241017	101900	505711610	12570	12570	12570	12570	147
599	20241017	101800	503863820	12570	12570	12570	12570	12
600	20241017	101700	503712980	12570	12570	12570	12570	0
601	20241017	101600	503712980	12570	12570	12570	12570	2
602	20241017	101500	503687840	12560	12560	12560	12560	3
603	20241017	101400	503650160	12560	12560	12560	12560	2
604	20241017	101300	503625040	12560	12560	12560	12560	6
605	20241017	101200	503549680	12560	12560	12560	12510	375
606	20241017	101100	498841790	12560	12550	12560	12550	115
607	20241017	101000	497398490	12560	12560	12560	12550	266
608	20241017	100900	494060110	12550	12550	12550	12550	50
609	20241017	100800	493432610	12570	12570	12570	12570	5
610	20241017	100700	493369760	12570	12530	12570	12530	611
611	20241017	100600	485705230	12570	12530	12570	12500	1664
612	20241017	100500	464894260	12530	12530	12530	12530	663
613	20241017	100400	456586870	12530	12540	12540	12530	150
614	20241017	100300	454706770	12530	12550	12550	12530	507
615	20241017	100200	448344820	12550	12550	12560	12550	52
616	20241017	100100	447692210	12550	12600	12600	12540	5497
617	20241017	100000	378643700	12610	12620	12620	12610	376
618	20241017	095900	373902310	12620	12640	12640	12620	750
619	20241017	095800	364428870	12640	12650	12650	12640	909
620	20241017	095700	352930180	12650	12640	12660	12640	1304
621	20241017	095600	336434440	12640	12650	12650	12630	108
622	20241017	095500	335069400	12650	12660	12660	12650	585
623	20241017	095400	327665810	12660	12660	12660	12660	8
624	20241017	095300	327564530	12660	12660	12660	12660	3
625	20241017	095200	327526550	12660	12660	12660	12660	4
626	20241017	095100	327475910	12660	12660	12660	12660	101
627	20241017	095000	326197250	12710	12670	12710	12670	448
628	20241017	094900	320519360	12680	12640	12710	12630	184
629	20241017	094800	318192910	12650	12690	12690	12650	541
630	20241017	094700	311344550	12720	12720	12720	12720	0
631	20241017	094600	311344550	12720	12700	12720	12670	242
632	20241017	094500	308276480	12690	12690	12690	12690	1
633	20241017	094400	308263790	12700	12700	12700	12700	59
634	20241017	094300	307514490	12700	12750	12750	12700	7
635	20241017	094200	307425340	12700	12700	12700	12700	70
636	20241017	094100	306536340	12730	12730	12730	12730	47
637	20241017	094000	305938030	12730	12740	12740	12700	910
638	20241017	093900	294362400	12740	12750	12750	12740	253
639	20241017	093800	291139160	12740	12750	12750	12740	61
640	20241017	093700	290361640	12750	12770	12770	12750	405
641	20241017	093600	285194470	12810	12810	12830	12810	55
642	20241017	093500	284488940	12830	12810	12830	12760	96
643	20241017	093400	283260340	12760	12760	12760	12760	169
644	20241017	093300	281103900	12760	12800	12800	12760	657
645	20241017	093200	272698460	12770	12760	12800	12760	554
646	20241017	093100	265611050	12770	12760	12770	12740	348
647	20241017	093000	261168660	12760	12760	12760	12760	0
648	20241017	092900	261168660	12760	12760	12760	12750	148
649	20241017	092800	259281310	12780	12780	12780	12770	432
650	20241017	092700	253764470	12780	12830	12830	12780	284
651	20241017	092600	250130410	12840	12820	12840	12820	39
652	20241017	092500	249630160	12800	12800	12800	12800	0
653	20241017	092400	249630160	12800	12830	12830	12800	14
654	20241017	092300	249450750	12770	12720	12770	12720	657
655	20241017	092200	241068440	12720	12710	12720	12690	2003
656	20241017	092100	215591600	12710	12720	12750	12710	95
657	20241017	092000	214381420	12690	12690	12690	12690	70
658	20241017	091900	213493120	12660	12710	12710	12660	201
659	20241017	091800	210942190	12740	12700	12760	12700	394
660	20241017	091700	205937770	12700	12650	12710	12650	179
661	20241017	091600	203668590	12660	12690	12690	12660	140
662	20241017	091500	201894280	12650	12690	12700	12650	165
663	20241017	091400	199805220	12700	12630	12710	12550	433
664	20241017	091300	194336610	12640	12680	12680	12570	396
665	20241017	091200	189336420	12690	12780	12780	12680	798
666	20241017	091100	179160730	12770	12840	12860	12710	728
667	20241017	091000	169821790	12760	12820	12820	12400	3472
668	20241017	090900	125951430	12830	12930	12930	12830	1313
669	20241017	090800	109068790	12890	12900	12900	12870	15
670	20241017	090700	108875590	12860	12860	12860	12860	0
671	20241017	090600	108875590	12860	12850	12910	12850	295
672	20241017	090500	105070840	12860	12870	12940	12860	344
673	20241017	090400	100627510	12880	12940	12950	12880	3204
674	20241017	090300	59270920	12920	12950	12950	12920	295
675	20241017	090200	55451630	12970	12810	12970	12810	2125
676	20241017	090100	28026550	12810	12810	12810	12810	285
677	20241017	090000	24375700	12790	12820	12840	12790	1903