KissMeData/190510/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203600	711489620	12450	12450	12450	12450	2225
3	20241018	203500	711489620	12450	12450	12450	12450	0
4	20241018	203400	711489620	12450	12450	12450	12450	0
5	20241018	203300	711489620	12450	12450	12450	12450	0
6	20241018	203200	711489620	12450	12450	12450	12450	0
7	20241018	203100	711489620	12450	12450	12450	12450	0
8	20241018	203000	711489620	12450	12450	12450	12450	0
9	20241018	202900	711489620	12450	12450	12450	12450	0
10	20241018	202800	711489620	12450	12450	12450	12450	0
11	20241018	202700	711489620	12450	12450	12450	12450	0
12	20241018	202600	711489620	12450	12450	12450	12450	0
13	20241018	202500	711489620	12450	12450	12450	12450	0
14	20241018	202400	711489620	12450	12450	12450	12450	0
15	20241018	202300	711489620	12450	12450	12450	12450	0
16	20241018	202200	711489620	12450	12450	12450	12450	0
17	20241018	202100	711489620	12450	12450	12450	12450	0
18	20241018	202000	711489620	12450	12450	12450	12450	0
19	20241018	201900	711489620	12450	12450	12450	12450	0
20	20241018	201800	711489620	12450	12450	12450	12450	0
21	20241018	201700	711489620	12450	12450	12450	12450	0
22	20241018	201600	711489620	12450	12450	12450	12450	0
23	20241018	201500	711489620	12450	12450	12450	12450	0
24	20241018	201400	711489620	12450	12450	12450	12450	0
25	20241018	201300	711489620	12450	12450	12450	12450	0
26	20241018	201200	711489620	12450	12450	12450	12450	0
27	20241018	201100	711489620	12450	12450	12450	12450	0
28	20241018	201000	711489620	12450	12450	12450	12450	0
29	20241018	200900	711489620	12450	12450	12450	12450	0
30	20241018	200800	711489620	12450	12450	12450	12450	0
31	20241018	200700	711489620	12450	12450	12450	12450	0
32	20241018	200600	711489620	12450	12450	12450	12450	2225
33	20241018	200500	711489620	12450	12450	12450	12450	0
34	20241018	200400	711489620	12450	12450	12450	12450	0
35	20241018	200300	711489620	12450	12450	12450	12450	0
36	20241018	200200	711489620	12450	12450	12450	12450	0
37	20241018	200100	711489620	12450	12450	12450	12450	0
38	20241018	200000	711489620	12450	12450	12450	12450	0
39	20241018	195900	711489620	12450	12450	12450	12450	0
40	20241018	195800	711489620	12450	12450	12450	12450	0
41	20241018	195700	711489620	12450	12450	12450	12450	0
42	20241018	195600	711489620	12450	12450	12450	12450	0
43	20241018	195500	711489620	12450	12450	12450	12450	0
44	20241018	195400	711489620	12450	12450	12450	12450	0
45	20241018	195300	711489620	12450	12450	12450	12450	0
46	20241018	195200	711489620	12450	12450	12450	12450	0
47	20241018	195100	711489620	12450	12450	12450	12450	0
48	20241018	195000	711489620	12450	12450	12450	12450	0
49	20241018	194900	711489620	12450	12450	12450	12450	0
50	20241018	194800	711489620	12450	12450	12450	12450	0
51	20241018	194700	711489620	12450	12450	12450	12450	0
52	20241018	194600	711489620	12450	12450	12450	12450	0
53	20241018	194500	711489620	12450	12450	12450	12450	0
54	20241018	194400	711489620	12450	12450	12450	12450	0
55	20241018	194300	711489620	12450	12450	12450	12450	0
56	20241018	194200	711489620	12450	12450	12450	12450	0
57	20241018	194100	711489620	12450	12450	12450	12450	0
58	20241018	194000	711489620	12450	12450	12450	12450	0
59	20241018	193900	711489620	12450	12450	12450	12450	0
60	20241018	193800	711489620	12450	12450	12450	12450	0
61	20241018	193700	711489620	12450	12450	12450	12450	0
62	20241018	193600	711489620	12450	12450	12450	12450	2225
63	20241018	193500	711489620	12450	12450	12450	12450	0
64	20241018	193400	711489620	12450	12450	12450	12450	0
65	20241018	193300	711489620	12450	12450	12450	12450	0
66	20241018	193200	711489620	12450	12450	12450	12450	0
67	20241018	193100	711489620	12450	12450	12450	12450	0
68	20241018	193000	711489620	12450	12450	12450	12450	0
69	20241018	192900	711489620	12450	12450	12450	12450	0
70	20241018	192800	711489620	12450	12450	12450	12450	0
71	20241018	192700	711489620	12450	12450	12450	12450	0
72	20241018	192600	711489620	12450	12450	12450	12450	0
73	20241018	192500	711489620	12450	12450	12450	12450	0
74	20241018	192400	711489620	12450	12450	12450	12450	0
75	20241018	192300	711489620	12450	12450	12450	12450	0
76	20241018	192200	711489620	12450	12450	12450	12450	0
77	20241018	192100	711489620	12450	12450	12450	12450	0
78	20241018	192000	711489620	12450	12450	12450	12450	0
79	20241018	191900	711489620	12450	12450	12450	12450	0
80	20241018	191800	711489620	12450	12450	12450	12450	0
81	20241018	191700	711489620	12450	12450	12450	12450	0
82	20241018	191600	711489620	12450	12450	12450	12450	0
83	20241018	191500	711489620	12450	12450	12450	12450	0
84	20241018	191400	711489620	12450	12450	12450	12450	0
85	20241018	191300	711489620	12450	12450	12450	12450	0
86	20241018	191200	711489620	12450	12450	12450	12450	0
87	20241018	191100	711489620	12450	12450	12450	12450	0
88	20241018	191000	711489620	12450	12450	12450	12450	0
89	20241018	190900	711489620	12450	12450	12450	12450	0
90	20241018	190800	711489620	12450	12450	12450	12450	0
91	20241018	190700	711489620	12450	12450	12450	12450	0
92	20241018	190600	711489620	12450	12450	12450	12450	2225
93	20241018	190500	711489620	12450	12450	12450	12450	0
94	20241018	190400	711489620	12450	12450	12450	12450	0
95	20241018	190300	711489620	12450	12450	12450	12450	0
96	20241018	190200	711489620	12450	12450	12450	12450	0
97	20241018	190100	711489620	12450	12450	12450	12450	0
98	20241018	190000	711489620	12450	12450	12450	12450	0
99	20241018	185900	711489620	12450	12450	12450	12450	0
100	20241018	185800	711489620	12450	12450	12450	12450	0
101	20241018	185700	711489620	12450	12450	12450	12450	0
102	20241018	185600	711489620	12450	12450	12450	12450	0
103	20241018	185500	711489620	12450	12450	12450	12450	0
104	20241018	185400	711489620	12450	12450	12450	12450	0
105	20241018	185300	711489620	12450	12450	12450	12450	0
106	20241018	185200	711489620	12450	12450	12450	12450	0
107	20241018	185100	711489620	12450	12450	12450	12450	0
108	20241018	185000	711489620	12450	12450	12450	12450	0
109	20241018	184900	711489620	12450	12450	12450	12450	0
110	20241018	184800	711489620	12450	12450	12450	12450	0
111	20241018	184700	711489620	12450	12450	12450	12450	0
112	20241018	184600	711489620	12450	12450	12450	12450	0
113	20241018	184500	711489620	12450	12450	12450	12450	0
114	20241018	184400	711489620	12450	12450	12450	12450	0
115	20241018	184300	711489620	12450	12450	12450	12450	0
116	20241018	184200	711489620	12450	12450	12450	12450	0
117	20241018	184100	711489620	12450	12450	12450	12450	0
118	20241018	184000	711489620	12450	12450	12450	12450	0
119	20241018	183900	711489620	12450	12450	12450	12450	0
120	20241018	183800	711489620	12450	12450	12450	12450	0
121	20241018	183700	711489620	12450	12450	12450	12450	0
122	20241018	183600	711489620	12450	12450	12450	12450	2225
123	20241018	183500	711489620	12450	12450	12450	12450	0
124	20241018	183400	711489620	12450	12450	12450	12450	0
125	20241018	183300	711489620	12450	12450	12450	12450	0
126	20241018	183200	711489620	12450	12450	12450	12450	0
127	20241018	183100	711489620	12450	12450	12450	12450	0
128	20241018	183000	711489620	12450	12450	12450	12450	0
129	20241018	182900	711489620	12450	12450	12450	12450	0
130	20241018	182800	711489620	12450	12450	12450	12450	0
131	20241018	182700	711489620	12450	12450	12450	12450	0
132	20241018	182600	711489620	12450	12450	12450	12450	0
133	20241018	182500	711489620	12450	12450	12450	12450	0
134	20241018	182400	711489620	12450	12450	12450	12450	0
135	20241018	182300	711489620	12450	12450	12450	12450	0
136	20241018	182200	711489620	12450	12450	12450	12450	0
137	20241018	182100	711489620	12450	12450	12450	12450	0
138	20241018	182000	711489620	12450	12450	12450	12450	0
139	20241018	181900	711489620	12450	12450	12450	12450	0
140	20241018	181800	711489620	12450	12450	12450	12450	0
141	20241018	181700	711489620	12450	12450	12450	12450	0
142	20241018	181600	711489620	12450	12450	12450	12450	0
143	20241018	181500	711489620	12450	12450	12450	12450	0
144	20241018	181400	711489620	12450	12450	12450	12450	0
145	20241018	181300	711489620	12450	12450	12450	12450	0
146	20241018	181200	711489620	12450	12450	12450	12450	0
147	20241018	181100	711489620	12450	12450	12450	12450	0
148	20241018	181000	711489620	12450	12450	12450	12450	0
149	20241018	180900	711489620	12450	12450	12450	12450	0
150	20241018	180800	711489620	12450	12450	12450	12450	0
151	20241018	180700	711489620	12450	12450	12450	12450	0
152	20241018	180600	711489620	12450	12450	12450	12450	2225
153	20241018	180500	711489620	12450	12450	12450	12450	0
154	20241018	180400	711489620	12450	12450	12450	12450	0
155	20241018	180300	711489620	12450	12450	12450	12450	0
156	20241018	180200	711489620	12450	12450	12450	12450	0
157	20241018	180100	711489620	12450	12450	12450	12450	0
158	20241018	180000	711489620	12450	12450	12450	12450	0
159	20241018	175900	711489620	12450	12450	12450	12450	0
160	20241018	175800	711489620	12450	12450	12450	12450	0
161	20241018	175700	711489620	12450	12450	12450	12450	0
162	20241018	175600	711489620	12450	12450	12450	12450	0
163	20241018	175500	711489620	12450	12450	12450	12450	0
164	20241018	175400	711489620	12450	12450	12450	12450	0
165	20241018	175300	711489620	12450	12450	12450	12450	0
166	20241018	175200	711489620	12450	12450	12450	12450	0
167	20241018	175100	711489620	12450	12450	12450	12450	0
168	20241018	175000	711489620	12450	12450	12450	12450	0
169	20241018	174900	711489620	12450	12450	12450	12450	0
170	20241018	174800	711489620	12450	12450	12450	12450	0
171	20241018	174700	711489620	12450	12450	12450	12450	0
172	20241018	174600	711489620	12450	12450	12450	12450	0
173	20241018	174500	711489620	12450	12450	12450	12450	0
174	20241018	174400	711489620	12450	12450	12450	12450	0
175	20241018	174300	711489620	12450	12450	12450	12450	0
176	20241018	174200	711489620	12450	12450	12450	12450	0
177	20241018	174100	711489620	12450	12450	12450	12450	0
178	20241018	174000	711489620	12450	12450	12450	12450	0
179	20241018	173900	711489620	12450	12450	12450	12450	0
180	20241018	173800	711489620	12450	12450	12450	12450	0
181	20241018	173700	711489620	12450	12450	12450	12450	0
182	20241018	173600	711489620	12450	12450	12450	12450	2225
183	20241018	173500	711489620	12450	12450	12450	12450	0
184	20241018	173400	711489620	12450	12450	12450	12450	0
185	20241018	173300	711489620	12450	12450	12450	12450	0
186	20241018	173200	711489620	12450	12450	12450	12450	0
187	20241018	173100	711489620	12450	12450	12450	12450	0
188	20241018	173000	711489620	12450	12450	12450	12450	0
189	20241018	172900	711489620	12450	12450	12450	12450	0
190	20241018	172800	711489620	12450	12450	12450	12450	0
191	20241018	172700	711489620	12450	12450	12450	12450	0
192	20241018	172600	711489620	12450	12450	12450	12450	0
193	20241018	172500	711489620	12450	12450	12450	12450	0
194	20241018	172400	711489620	12450	12450	12450	12450	0
195	20241018	172300	711489620	12450	12450	12450	12450	0
196	20241018	172200	711489620	12450	12450	12450	12450	0
197	20241018	172100	711489620	12450	12450	12450	12450	0
198	20241018	172000	711489620	12450	12450	12450	12450	0
199	20241018	171900	711489620	12450	12450	12450	12450	0
200	20241018	171800	711489620	12450	12450	12450	12450	0
201	20241018	171700	711489620	12450	12450	12450	12450	0
202	20241018	171600	711489620	12450	12450	12450	12450	0
203	20241018	171500	711489620	12450	12450	12450	12450	0
204	20241018	171400	711489620	12450	12450	12450	12450	0
205	20241018	171300	711489620	12450	12450	12450	12450	0
206	20241018	171200	711489620	12450	12450	12450	12450	0
207	20241018	171100	711489620	12450	12450	12450	12450	0
208	20241018	171000	711489620	12450	12450	12450	12450	0
209	20241018	170900	711489620	12450	12450	12450	12450	0
210	20241018	170800	711489620	12450	12450	12450	12450	0
211	20241018	170700	711489620	12450	12450	12450	12450	0
212	20241018	170600	711489620	12450	12450	12450	12450	2225
213	20241018	170500	711489620	12450	12450	12450	12450	0
214	20241018	170400	711489620	12450	12450	12450	12450	0
215	20241018	170300	711489620	12450	12450	12450	12450	0
216	20241018	170200	711489620	12450	12450	12450	12450	0
217	20241018	170100	711489620	12450	12450	12450	12450	0
218	20241018	170000	711489620	12450	12450	12450	12450	0
219	20241018	165900	711489620	12450	12450	12450	12450	0
220	20241018	165800	711489620	12450	12450	12450	12450	0
221	20241018	165700	711489620	12450	12450	12450	12450	0
222	20241018	165600	711489620	12450	12450	12450	12450	0
223	20241018	165500	711489620	12450	12450	12450	12450	0
224	20241018	165400	711489620	12450	12450	12450	12450	0
225	20241018	165300	711489620	12450	12450	12450	12450	0
226	20241018	165200	711489620	12450	12450	12450	12450	0
227	20241018	165100	711489620	12450	12450	12450	12450	0
228	20241018	165000	711489620	12450	12450	12450	12450	0
229	20241018	164900	711489620	12450	12450	12450	12450	0
230	20241018	164800	711489620	12450	12450	12450	12450	0
231	20241018	164700	711489620	12450	12450	12450	12450	0
232	20241018	164600	711489620	12450	12450	12450	12450	0
233	20241018	164500	711489620	12450	12450	12450	12450	0
234	20241018	164400	711489620	12450	12450	12450	12450	0
235	20241018	164300	711489620	12450	12450	12450	12450	0
236	20241018	164200	711489620	12450	12450	12450	12450	0
237	20241018	164100	711489620	12450	12450	12450	12450	0
238	20241018	164000	711489620	12450	12450	12450	12450	0
239	20241018	163900	711489620	12450	12450	12450	12450	0
240	20241018	163800	711489620	12450	12450	12450	12450	0
241	20241018	163700	711489620	12450	12450	12450	12450	0
242	20241018	163600	711489620	12450	12450	12450	12450	2225
243	20241018	163500	711489620	12450	12450	12450	12450	0
244	20241018	163400	711489620	12450	12450	12450	12450	0
245	20241018	163300	711489620	12450	12450	12450	12450	0
246	20241018	163200	711489620	12450	12450	12450	12450	0
247	20241018	163100	711489620	12450	12450	12450	12450	0
248	20241018	163000	711489620	12450	12450	12450	12450	0
249	20241018	162900	711489620	12450	12450	12450	12450	0
250	20241018	162800	711489620	12450	12450	12450	12450	0
251	20241018	162700	711489620	12450	12450	12450	12450	0
252	20241018	162600	711489620	12450	12450	12450	12450	0
253	20241018	162500	711489620	12450	12450	12450	12450	0
254	20241018	162400	711489620	12450	12450	12450	12450	0
255	20241018	162300	711489620	12450	12450	12450	12450	0
256	20241018	162200	711489620	12450	12450	12450	12450	0
257	20241018	162100	711489620	12450	12450	12450	12450	0
258	20241018	162000	711489620	12450	12450	12450	12450	0
259	20241018	161900	711489620	12450	12450	12450	12450	0
260	20241018	161800	711489620	12450	12450	12450	12450	0
261	20241018	161700	711489620	12450	12450	12450	12450	0
262	20241018	161600	711489620	12450	12450	12450	12450	0
263	20241018	161500	711489620	12450	12450	12450	12450	0
264	20241018	161400	711489620	12450	12450	12450	12450	0
265	20241018	161300	711489620	12450	12450	12450	12450	0
266	20241018	161200	711489620	12450	12450	12450	12450	0
267	20241018	161100	711489620	12450	12450	12450	12450	0
268	20241018	161000	711489620	12450	12450	12450	12450	0
269	20241018	160900	711489620	12450	12450	12450	12450	0
270	20241018	160800	711489620	12450	12450	12450	12450	0
271	20241018	160700	711489620	12450	12450	12450	12450	0
272	20241018	160600	711489620	12450	12450	12450	12450	2225
273	20241018	160500	711489620	12450	12450	12450	12450	0
274	20241018	160400	711489620	12450	12450	12450	12450	0
275	20241018	160300	711489620	12450	12450	12450	12450	0
276	20241018	160200	711489620	12450	12450	12450	12450	0
277	20241018	160100	711489620	12450	12450	12450	12450	0
278	20241018	160000	711489620	12450	12450	12450	12450	0
279	20241018	155900	711489620	12450	12450	12450	12450	0
280	20241018	155800	711489620	12450	12450	12450	12450	0
281	20241018	155700	711489620	12450	12450	12450	12450	0
282	20241018	155600	711489620	12450	12450	12450	12450	0
283	20241018	155500	711489620	12450	12450	12450	12450	0
284	20241018	155400	711489620	12450	12450	12450	12450	0
285	20241018	155300	711489620	12450	12450	12450	12450	0
286	20241018	155200	711489620	12450	12450	12450	12450	0
287	20241018	155100	711489620	12450	12450	12450	12450	0
288	20241018	155000	711489620	12450	12450	12450	12450	0
289	20241018	154900	711489620	12450	12450	12450	12450	0
290	20241018	154800	711489620	12450	12450	12450	12450	0
291	20241018	154700	711489620	12450	12450	12450	12450	0
292	20241018	154600	711489620	12450	12450	12450	12450	0
293	20241018	154500	711489620	12450	12450	12450	12450	0
294	20241018	154400	711489620	12450	12450	12450	12450	0
295	20241018	154300	711489620	12450	12450	12450	12450	0
296	20241018	154200	711489620	12450	12450	12450	12450	0
297	20241018	154100	711489620	12450	12450	12450	12450	0
298	20241018	154000	711489620	12450	12450	12450	12450	0
299	20241018	153900	711489620	12450	12450	12450	12450	0
300	20241018	153800	711489620	12450	12450	12450	12450	0
301	20241018	153700	711489620	12450	12450	12450	12450	0
302	20241018	153600	711489620	12450	12450	12450	12450	2225
303	20241018	153500	711489620	12450	12450	12450	12450	0
304	20241018	153400	711489620	12450	12450	12450	12450	0
305	20241018	153300	711489620	12450	12450	12450	12450	0
306	20241018	153200	711489620	12450	12450	12450	12450	0
307	20241018	153100	711489620	12450	12450	12450	12450	0
308	20241018	153000	711489620	12450	12450	12450	12450	2225
309	20241018	152900	683788370	12450	12450	12450	12450	0
310	20241018	152800	683788370	12450	12450	12450	12450	0
311	20241018	152700	683788370	12450	12450	12450	12450	0
312	20241018	152600	683788370	12450	12450	12450	12450	0
313	20241018	152500	683788370	12450	12450	12450	12450	0
314	20241018	152400	683788370	12450	12450	12450	12450	0
315	20241018	152300	683788370	12450	12450	12450	12450	0
316	20241018	152200	683788370	12450	12450	12450	12450	0
317	20241018	152100	683788370	12450	12450	12450	12450	0
318	20241018	152000	683788370	12450	12450	12450	12450	0
319	20241018	151900	683788370	12450	12390	12450	12390	13
320	20241018	151800	683626580	12390	12450	12450	12390	127
321	20241018	151700	682051930	12450	12450	12450	12450	1
322	20241018	151600	682039480	12400	12400	12400	12400	71
323	20241018	151500	681159080	12410	12410	12410	12410	1
324	20241018	151400	681146670	12400	12400	12400	12400	100
325	20241018	151300	679906670	12400	12400	12400	12400	7
326	20241018	151200	679819870	12400	12430	12430	12400	28
327	20241018	151100	679472520	12400	12400	12400	12400	69
328	20241018	151000	678616920	12400	12400	12400	12400	4
329	20241018	150900	678567320	12400	12400	12400	12400	44
330	20241018	150800	678021720	12410	12410	12410	12410	30
331	20241018	150700	677649420	12410	12410	12410	12410	0
332	20241018	150600	677649420	12410	12410	12410	12410	80
333	20241018	150500	676656620	12400	12400	12400	12400	0
334	20241018	150400	676656620	12400	12400	12400	12400	0
335	20241018	150300	676656620	12400	12400	12400	12400	0
336	20241018	150200	676656620	12400	12410	12410	12400	22
337	20241018	150100	676383800	12410	12410	12410	12410	0
338	20241018	150000	676383800	12410	12410	12410	12410	19
339	20241018	145900	676148010	12420	12420	12420	12420	10
340	20241018	145800	676023810	12420	12430	12430	12420	6
341	20241018	145700	675949280	12440	12440	12440	12440	0
342	20241018	145600	675949280	12440	12460	12460	12440	261
343	20241018	145500	672700790	12470	12480	12480	12470	758
344	20241018	145400	663248130	12490	12490	12490	12490	0
345	20241018	145300	663248130	12490	12490	12490	12490	30
346	20241018	145200	662873430	12560	12560	12560	12560	2
347	20241018	145100	662848310	12570	12520	12570	12520	3
348	20241018	145000	662810660	12490	12490	12490	12490	11
349	20241018	144900	662673270	12510	12530	12570	12510	271
350	20241018	144800	659279160	12510	12580	12590	12490	467
351	20241018	144700	653428780	12580	12590	12590	12580	137
352	20241018	144600	651704000	12590	12570	12590	12570	273
353	20241018	144500	648269000	12580	12580	12580	12580	219
354	20241018	144400	645513980	12560	12580	12590	12560	208
355	20241018	144300	642896250	12560	12580	12600	12560	219
356	20241018	144200	640139510	12560	12590	12600	12560	201
357	20241018	144100	637608110	12590	12590	12590	12590	137
358	20241018	144000	635883280	12590	12580	12590	12580	244
359	20241018	143900	632812120	12580	12570	12580	12570	183
360	20241018	143800	630510980	12580	12560	12580	12560	237
361	20241018	143700	627532020	12560	12540	12560	12540	291
362	20241018	143600	623880410	12540	12530	12540	12530	121
363	20241018	143500	622363090	12520	12500	12520	12500	288
364	20241018	143400	618760810	12500	12500	12500	12500	204
365	20241018	143300	616210810	12500	12500	12520	12500	214
366	20241018	143200	613534310	12480	12520	12520	12480	216
367	20241018	143100	610831150	12520	12500	12520	12500	197
368	20241018	143000	608366390	12500	12510	12510	12500	147
369	20241018	142900	606528270	12520	12510	12520	12510	214
370	20241018	142800	603849290	12500	12520	12520	12500	560
371	20241018	142700	596846690	12520	12510	12520	12510	227
372	20241018	142600	594004760	12520	12520	12520	12500	225
373	20241018	142500	591187870	12520	12500	12520	12500	539
374	20241018	142400	584449770	12500	12500	12500	12500	1
375	20241018	142300	584437270	12450	12450	12450	12450	0
376	20241018	142200	584437270	12450	12490	12490	12450	125
377	20241018	142100	582876340	12470	12470	12490	12470	454
378	20241018	142000	577210760	12450	12450	12450	12450	0
379	20241018	141900	577210760	12450	12480	12480	12450	138
380	20241018	141800	575488580	12460	12420	12460	12420	209
381	20241018	141700	572887440	12500	12500	12500	12500	168
382	20241018	141600	570787440	12500	12500	12510	12480	187
383	20241018	141500	568449980	12510	12510	12510	12500	352
384	20241018	141400	564048460	12500	12490	12500	12490	332
385	20241018	141300	559901280	12490	12490	12490	12490	212
386	20241018	141200	557253400	12490	12480	12490	12480	528
387	20241018	141100	550661400	12480	12480	12480	12480	126
388	20241018	141000	549088920	12480	12460	12480	12460	181
389	20241018	140900	546832240	12470	12430	12470	12430	315
390	20241018	140800	542910190	12430	12390	12430	12390	750
391	20241018	140700	533602410	12390	12340	12430	12340	1172
392	20241018	140600	519063560	12400	12390	12400	12320	629
393	20241018	140500	511270980	12390	12370	12390	12370	307
394	20241018	140400	507469090	12370	12370	12370	12370	182
395	20241018	140300	505217750	12370	12370	12370	12370	201
396	20241018	140200	502731380	12350	12320	12350	12320	630
397	20241018	140100	494964080	12310	12300	12310	12300	475
398	20241018	140000	489117020	12300	12300	12300	12300	187
399	20241018	135900	486816920	12300	12300	12300	12300	0
400	20241018	135800	486816920	12300	12300	12300	12300	0
401	20241018	135700	486816920	12300	12300	12300	12300	0
402	20241018	135600	486816920	12300	12300	12300	12300	0
403	20241018	135500	486816920	12300	12300	12300	12300	0
404	20241018	135400	486816920	12300	12300	12300	12300	0
405	20241018	135300	486816920	12300	12300	12300	12300	0
406	20241018	135200	486816920	12300	12300	12300	12300	0
407	20241018	135100	486816920	12300	12300	12300	12300	0
408	20241018	135000	486816920	12300	12300	12300	12300	0
409	20241018	134900	486816920	12300	12300	12300	12300	0
410	20241018	134800	486816920	12300	12300	12300	12300	1
411	20241018	134700	486804620	12250	12250	12250	12250	50
412	20241018	134600	486192120	12250	12250	12250	12250	61
413	20241018	134500	485444870	12250	12250	12250	12250	50
414	20241018	134400	484832370	12250	12250	12250	12250	44
415	20241018	134300	484293370	12240	12240	12240	12240	0
416	20241018	134200	484293370	12240	12270	12270	12240	1074
417	20241018	134100	471139860	12300	12300	12300	12300	0
418	20241018	134000	471139860	12300	12300	12300	12300	0
419	20241018	133900	471139860	12300	12300	12300	12300	5
420	20241018	133800	471078360	12300	12300	12300	12300	0
421	20241018	133700	471078360	12300	12300	12300	12300	0
422	20241018	133600	471078360	12300	12300	12300	12300	1
423	20241018	133500	471066060	12260	12300	12300	12260	1301
424	20241018	133400	455113220	12280	12280	12280	12280	0
425	20241018	133300	455113220	12280	12280	12280	12280	0
426	20241018	133200	455113220	12280	12280	12280	12280	29
427	20241018	133100	454757100	12280	12280	12280	12280	0
428	20241018	133000	454757100	12280	12280	12280	12280	0
429	20241018	132900	454757100	12280	12300	12300	12280	148
430	20241018	132800	452939040	12300	12300	12300	12300	753
431	20241018	132700	443677140	12300	12300	12300	12300	2
432	20241018	132600	443652540	12330	12330	12330	12330	3
433	20241018	132500	443615550	12290	12290	12290	12290	0
434	20241018	132400	443615550	12290	12290	12290	12290	0
435	20241018	132300	443615550	12290	12290	12290	12290	0
436	20241018	132200	443615550	12290	12290	12290	12290	30
437	20241018	132100	443246850	12290	12290	12290	12290	0
438	20241018	132000	443246850	12290	12290	12290	12290	0
439	20241018	131900	443246850	12290	12290	12290	12290	0
440	20241018	131800	443246850	12290	12290	12290	12290	0
441	20241018	131700	443246850	12290	12280	12290	12280	1437
442	20241018	131600	425588540	12270	12280	12280	12270	9
443	20241018	131500	425478040	12270	12270	12270	12270	0
444	20241018	131400	425478040	12270	12280	12280	12270	15
445	20241018	131300	425293960	12280	12280	12280	12280	10
446	20241018	131200	425171160	12280	12270	12280	12270	36
447	20241018	131100	424729240	12270	12280	12280	12270	48
448	20241018	131000	424140200	12280	12280	12280	12280	0
449	20241018	130900	424140200	12280	12280	12280	12280	0
450	20241018	130800	424140200	12280	12280	12280	12280	2
451	20241018	130700	424115640	12280	12280	12280	12280	1
452	20241018	130600	424103360	12270	12270	12270	12270	10
453	20241018	130500	423980660	12280	12280	12280	12280	0
454	20241018	130400	423980660	12280	12280	12280	12280	0
455	20241018	130300	423980660	12280	12280	12280	12280	44
456	20241018	130200	423440340	12270	12270	12270	12270	0
457	20241018	130100	423440340	12270	12270	12270	12270	100
458	20241018	130000	422213340	12270	12270	12270	12270	0
459	20241018	125900	422213340	12270	12270	12270	12270	0
460	20241018	125800	422213340	12270	12270	12270	12270	261
461	20241018	125700	419010870	12270	12270	12270	12270	4
462	20241018	125600	418961790	12260	12260	12260	12260	0
463	20241018	125500	418961790	12260	12290	12290	12260	36
464	20241018	125400	418520030	12260	12260	12260	12260	0
465	20241018	125300	418520030	12260	12260	12260	12260	0
466	20241018	125200	418520030	12260	12260	12260	12260	0
467	20241018	125100	418520030	12260	12270	12270	12260	300
468	20241018	125000	414839710	12270	12270	12270	12270	0
469	20241018	124900	414839710	12270	12270	12270	12270	0
470	20241018	124800	414839710	12270	12270	12270	12270	0
471	20241018	124700	414839710	12270	12280	12280	12270	560
472	20241018	124600	407967280	12360	12290	12360	12280	13
473	20241018	124500	407807520	12310	12310	12310	12310	0
474	20241018	124400	407807520	12310	12310	12310	12310	0
475	20241018	124300	407807520	12310	12310	12310	12310	0
476	20241018	124200	407807520	12310	12310	12310	12310	1
477	20241018	124100	407795210	12270	12270	12270	12270	0
478	20241018	124000	407795210	12270	12270	12270	12270	0
479	20241018	123900	407795210	12270	12270	12270	12270	0
480	20241018	123800	407795210	12270	12270	12270	12270	0
481	20241018	123700	407795210	12270	12270	12270	12270	0
482	20241018	123600	407795210	12270	12270	12270	12270	151
483	20241018	123500	405942440	12270	12270	12270	12270	0
484	20241018	123400	405942440	12270	12270	12270	12270	0
485	20241018	123300	405942440	12270	12270	12270	12270	37
486	20241018	123200	405488450	12260	12270	12270	12260	94
487	20241018	123100	404335180	12270	12270	12270	12270	0
488	20241018	123000	404335180	12270	12280	12280	12270	21
489	20241018	122900	404077460	12260	12260	12260	12260	0
490	20241018	122800	404077460	12260	12260	12260	12260	0
491	20241018	122700	404077460	12260	12260	12260	12260	315
492	20241018	122600	400215560	12260	12280	12280	12260	330
493	20241018	122500	396167560	12280	12290	12290	12280	597
494	20241018	122400	388836300	12280	12280	12280	12280	0
495	20241018	122300	388836300	12280	12280	12280	12280	0
496	20241018	122200	388836300	12280	12280	12280	12280	0
497	20241018	122100	388836300	12280	12280	12280	12280	38
498	20241018	122000	388369660	12260	12260	12260	12260	0
499	20241018	121900	388369660	12260	12310	12310	12260	1508
500	20241018	121800	369855740	12310	12310	12310	12310	4
501	20241018	121700	369806500	12310	12310	12310	12310	0
502	20241018	121600	369806500	12310	12310	12310	12310	42
503	20241018	121500	369289480	12310	12320	12320	12300	941
504	20241018	121400	357708270	12320	12320	12320	12320	108
505	20241018	121300	356377710	12310	12310	12310	12310	0
506	20241018	121200	356377710	12310	12320	12320	12310	88
507	20241018	121100	355294340	12310	12310	12310	12310	0
508	20241018	121000	355294340	12310	12310	12310	12310	0
509	20241018	120900	355294340	12310	12310	12310	12310	0
510	20241018	120800	355294340	12310	12310	12310	12310	0
511	20241018	120700	355294340	12310	12310	12310	12310	1
512	20241018	120600	355282030	12390	12390	12390	12390	0
513	20241018	120500	355282030	12390	12390	12390	12390	0
514	20241018	120400	355282030	12390	12390	12390	12390	0
515	20241018	120300	355282030	12390	12390	12390	12390	0
516	20241018	120200	355282030	12390	12390	12390	12390	1
517	20241018	120100	355269640	12390	12390	12390	12390	4
518	20241018	120000	355220080	12310	12310	12310	12310	0
519	20241018	115900	355220080	12310	12310	12310	12310	0
520	20241018	115800	355220080	12310	12310	12310	12310	0
521	20241018	115700	355220080	12310	12330	12330	12310	8
522	20241018	115600	355121540	12320	12320	12320	12320	0
523	20241018	115500	355121540	12320	12340	12340	12320	122
524	20241018	115400	353617520	12400	12400	12400	12400	4
525	20241018	115300	353567920	12400	12400	12400	12400	0
526	20241018	115200	353567920	12400	12400	12400	12400	0
527	20241018	115100	353567920	12400	12400	12400	12400	5
528	20241018	115000	353505920	12400	12400	12400	12400	0
529	20241018	114900	353505920	12400	12400	12400	12400	3
530	20241018	114800	353468720	12400	12330	12400	12330	149
531	20241018	114700	351630660	12330	12330	12330	12330	5
532	20241018	114600	351569010	12330	12330	12330	12330	1
533	20241018	114500	351556680	12330	12330	12330	12330	0
534	20241018	114400	351556680	12330	12330	12330	12330	1
535	20241018	114300	351544350	12300	12300	12300	12300	0
536	20241018	114200	351544350	12300	12300	12300	12300	0
537	20241018	114100	351544350	12300	12300	12300	12300	20
538	20241018	114000	351298350	12300	12300	12300	12300	134
539	20241018	113900	349650150	12300	12300	12300	12300	0
540	20241018	113800	349650150	12300	12300	12300	12300	0
541	20241018	113700	349650150	12300	12300	12300	12300	0
542	20241018	113600	349650150	12300	12300	12300	12300	0
543	20241018	113500	349650150	12300	12300	12300	12300	0
544	20241018	113400	349650150	12300	12300	12300	12300	0
545	20241018	113300	349650150	12300	12320	12320	12300	315
546	20241018	113200	345771960	12310	12310	12310	12310	0
547	20241018	113100	345771960	12310	12310	12310	12310	0
548	20241018	113000	345771960	12310	12310	12310	12310	0
549	20241018	112900	345771960	12310	12310	12310	12310	16
550	20241018	112800	345575000	12310	12310	12310	12260	1702
551	20241018	112700	324653210	12310	12310	12310	12310	152
552	20241018	112600	322782090	12310	12310	12310	12310	1
553	20241018	112500	322769780	12310	12360	12360	12300	2065
554	20241018	112400	297341750	12400	12400	12400	12400	0
555	20241018	112300	297341750	12400	12390	12400	12390	14
556	20241018	112200	297168160	12360	12360	12360	12360	30
557	20241018	112100	296797360	12360	12360	12360	12360	11
558	20241018	112000	296661400	12400	12400	12400	12400	0
559	20241018	111900	296661400	12400	12350	12400	12350	208
560	20241018	111800	294091840	12360	12360	12360	12360	196
561	20241018	111700	291669280	12370	12370	12370	12370	122
562	20241018	111600	290160140	12370	12370	12370	12370	0
563	20241018	111500	290160140	12370	12370	12370	12370	0
564	20241018	111400	290160140	12370	12370	12370	12370	179
565	20241018	111300	287945910	12370	12370	12370	12370	0
566	20241018	111200	287945910	12370	12370	12370	12370	21
567	20241018	111100	287686140	12370	12370	12370	12370	55
568	20241018	111000	287005790	12350	12370	12370	12350	154
569	20241018	110900	285102710	12370	12380	12380	12360	362
570	20241018	110800	280626520	12370	12410	12410	12370	2694
571	20241018	110700	247239730	12410	12410	12410	12410	109
572	20241018	110600	245887040	12410	12410	12410	12410	0
573	20241018	110500	245887040	12410	12410	12410	12410	212
574	20241018	110400	243256120	12410	12410	12410	12410	130
575	20241018	110300	241642820	12420	12420	12420	12420	34
576	20241018	110200	241220540	12430	12430	12430	12430	0
577	20241018	110100	241220540	12430	12430	12430	12430	60
578	20241018	110000	240474740	12430	12430	12430	12430	0
579	20241018	105900	240474740	12430	12430	12430	12430	0
580	20241018	105800	240474740	12430	12430	12430	12430	8
581	20241018	105700	240375300	12430	12430	12430	12430	10
582	20241018	105600	240251000	12400	12400	12400	12400	0
583	20241018	105500	240251000	12400	12400	12400	12400	0
584	20241018	105400	240251000	12400	12410	12410	12400	200
585	20241018	105300	237770460	12410	12410	12410	12410	0
586	20241018	105200	237770460	12410	12410	12410	12410	0
587	20241018	105100	237770460	12410	12410	12410	12410	0
588	20241018	105000	237770460	12410	12410	12410	12410	20
589	20241018	104900	237522260	12400	12400	12400	12400	0
590	20241018	104800	237522260	12400	12400	12400	12400	0
591	20241018	104700	237522260	12400	12400	12400	12400	1
592	20241018	104600	237509860	12400	12400	12400	12400	11
593	20241018	104500	237373460	12430	12430	12430	12430	0
594	20241018	104400	237373460	12430	12430	12430	12430	10
595	20241018	104300	237249160	12430	12430	12430	12430	46
596	20241018	104200	236677380	12430	12400	12430	12400	59
597	20241018	104100	235944160	12400	12400	12400	12400	19
598	20241018	104000	235708560	12400	12400	12400	12400	50
599	20241018	103900	235088560	12400	12400	12400	12400	61
600	20241018	103800	234332160	12390	12390	12390	12390	0
601	20241018	103700	234332160	12390	12400	12400	12390	410
602	20241018	103600	229252200	12400	12400	12400	12400	65
603	20241018	103500	228446200	12400	12400	12400	12400	5
604	20241018	103400	228384200	12400	12400	12400	12400	212
605	20241018	103300	225755400	12400	12410	12410	12400	600
606	20241018	103200	218315390	12400	12410	12410	12400	1158
607	20241018	103100	203947320	12420	12430	12430	12420	259
608	20241018	103000	200730460	12430	12430	12430	12430	135
609	20241018	102900	199052410	12440	12440	12440	12440	133
610	20241018	102800	197397890	12450	12470	12470	12450	1793
611	20241018	102700	175066470	12470	12470	12470	12470	0
612	20241018	102600	175066470	12470	12470	12470	12470	270
613	20241018	102500	171699570	12470	12470	12470	12470	0
614	20241018	102400	171699570	12470	12470	12470	12470	0
615	20241018	102300	171699570	12470	12480	12480	12470	271
616	20241018	102200	168320090	12490	12480	12490	12480	12
617	20241018	102100	168170320	12480	12480	12480	12480	111
618	20241018	102000	166785040	12480	12480	12480	12480	40
619	20241018	101900	166285840	12480	12480	12480	12480	0
620	20241018	101800	166285840	12480	12480	12480	12480	193
621	20241018	101700	163877200	12470	12470	12470	12470	102
622	20241018	101600	162605260	12470	12470	12470	12470	0
623	20241018	101500	162605260	12470	12470	12470	12470	0
624	20241018	101400	162605260	12470	12470	12470	12470	1
625	20241018	101300	162592790	12470	12470	12470	12470	8
626	20241018	101200	162493030	12470	12470	12470	12470	70
627	20241018	101100	161620130	12470	12480	12480	12470	68
628	20241018	101000	160772040	12480	12480	12480	12480	105
629	20241018	100900	159461640	12470	12480	12480	12470	295
630	20241018	100800	155780150	12480	12510	12510	12480	455
631	20241018	100700	150098040	12510	12510	12510	12510	372
632	20241018	100600	145444320	12510	12510	12510	12510	7
633	20241018	100500	145356750	12510	12510	12510	12510	0
634	20241018	100400	145356750	12510	12510	12510	12510	0
635	20241018	100300	145356750	12510	12510	12510	12510	52
636	20241018	100200	144706230	12510	12510	12510	12510	1
637	20241018	100100	144693720	12510	12510	12510	12510	0
638	20241018	100000	144693720	12510	12510	12510	12510	1
639	20241018	095900	144681210	12480	12480	12480	12480	10
640	20241018	095800	144556410	12480	12480	12480	12480	3
641	20241018	095700	144518970	12470	12470	12470	12470	0
642	20241018	095600	144518970	12470	12480	12480	12470	389
643	20241018	095500	139664750	12470	12480	12480	12470	9
644	20241018	095400	139552510	12480	12480	12480	12480	13
645	20241018	095300	139390270	12480	12480	12480	12480	15
646	20241018	095200	139203070	12480	12480	12480	12480	1
647	20241018	095100	139190590	12480	12480	12480	12480	1
648	20241018	095000	139178110	12480	12480	12480	12480	0
649	20241018	094900	139178110	12480	12470	12480	12470	18
650	20241018	094800	138953620	12470	12490	12490	12470	774
651	20241018	094700	129299460	12480	12480	12480	12480	0
652	20241018	094600	129299460	12480	12480	12480	12480	1
653	20241018	094500	129286980	12480	12480	12480	12480	1
654	20241018	094400	129274500	12510	12510	12510	12510	0
655	20241018	094300	129274500	12510	12510	12510	12510	0
656	20241018	094200	129274500	12510	12480	12510	12480	13
657	20241018	094100	129112230	12510	12510	12510	12510	2
658	20241018	094000	129087210	12480	12480	12490	12480	199
659	20241018	093900	126603680	12490	12490	12490	12490	0
660	20241018	093800	126603680	12490	12500	12510	12490	84
661	20241018	093700	125553910	12480	12480	12480	12480	0
662	20241018	093600	125553910	12480	12490	12490	12480	135
663	20241018	093500	123868860	12480	12480	12480	12480	0
664	20241018	093400	123868860	12480	12480	12480	12480	0
665	20241018	093300	123868860	12480	12470	12480	12470	387
666	20241018	093200	119042700	12480	12480	12480	12480	0
667	20241018	093100	119042700	12480	12490	12490	12480	415
668	20241018	093000	113862440	12500	12500	12500	12500	54
669	20241018	092900	113187440	12500	12500	12500	12500	553
670	20241018	092800	106274940	12500	12510	12510	12490	1248
671	20241018	092700	90674660	12510	12510	12510	12510	390
672	20241018	092600	85795760	12510	12530	12530	12510	449
673	20241018	092500	80171510	12530	12530	12530	12510	996
674	20241018	092400	67700410	12530	12540	12540	12530	111
675	20241018	092300	66308500	12540	12540	12540	12540	400
676	20241018	092200	61292500	12530	12530	12530	12530	0
677	20241018	092100	61292500	12530	12520	12530	12520	54
678	20241018	092000	60616350	12520	12590	12590	12520	2171
679	20241018	091900	33354990	12580	12580	12580	12580	45
680	20241018	091800	32788890	12580	12600	12600	12580	982
681	20241018	091700	20417630	12600	12620	12620	12600	377
682	20241018	091600	15663900	12610	12610	12610	12610	0
683	20241018	091500	15663900	12610	12620	12620	12610	50
684	20241018	091400	15033330	12610	12610	12610	12610	0
685	20241018	091300	15033330	12610	12630	12630	12610	563
686	20241018	091200	7930560	12620	12620	12620	12620	0
687	20241018	091100	7930560	12620	12620	12620	12620	0
688	20241018	091000	7930560	12620	12620	12620	12620	0
689	20241018	090900	7930560	12620	12620	12620	12620	0
690	20241018	090800	7930560	12620	12620	12620	12620	0
691	20241018	090700	7930560	12620	12650	12650	12620	339
692	20241018	090600	3651570	12720	12720	12720	12720	1
693	20241018	090500	3638850	12720	12700	12720	12670	177
694	20241018	090400	1395130	12710	12780	12780	12710	5
695	20241018	090300	1331390	12780	12690	12780	12690	10
696	20241018	090200	1203770	12670	12680	12680	12670	74
697	20241018	090100	266100	12690	12690	12690	12690	0
698	20241018	090000	266100	12690	12670	12690	12670	21