KissMeData/210540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204300	148818630	12530	12530	12530	12530	283
3	20241018	204200	148818630	12530	12530	12530	12530	0
4	20241018	204100	148818630	12530	12530	12530	12530	0
5	20241018	204000	148818630	12530	12530	12530	12530	0
6	20241018	203900	148818630	12530	12530	12530	12530	0
7	20241018	203800	148818630	12530	12530	12530	12530	0
8	20241018	203700	148818630	12530	12530	12530	12530	0
9	20241018	203600	148818630	12530	12530	12530	12530	0
10	20241018	203500	148818630	12530	12530	12530	12530	0
11	20241018	203400	148818630	12530	12530	12530	12530	0
12	20241018	203300	148818630	12530	12530	12530	12530	0
13	20241018	203200	148818630	12530	12530	12530	12530	0
14	20241018	203100	148818630	12530	12530	12530	12530	0
15	20241018	203000	148818630	12530	12530	12530	12530	0
16	20241018	202900	148818630	12530	12530	12530	12530	0
17	20241018	202800	148818630	12530	12530	12530	12530	0
18	20241018	202700	148818630	12530	12530	12530	12530	0
19	20241018	202600	148818630	12530	12530	12530	12530	0
20	20241018	202500	148818630	12530	12530	12530	12530	0
21	20241018	202400	148818630	12530	12530	12530	12530	0
22	20241018	202300	148818630	12530	12530	12530	12530	0
23	20241018	202200	148818630	12530	12530	12530	12530	0
24	20241018	202100	148818630	12530	12530	12530	12530	0
25	20241018	202000	148818630	12530	12530	12530	12530	0
26	20241018	201900	148818630	12530	12530	12530	12530	0
27	20241018	201800	148818630	12530	12530	12530	12530	0
28	20241018	201700	148818630	12530	12530	12530	12530	0
29	20241018	201600	148818630	12530	12530	12530	12530	0
30	20241018	201500	148818630	12530	12530	12530	12530	0
31	20241018	201400	148818630	12530	12530	12530	12530	0
32	20241018	201300	148818630	12530	12530	12530	12530	283
33	20241018	201200	148818630	12530	12530	12530	12530	0
34	20241018	201100	148818630	12530	12530	12530	12530	0
35	20241018	201000	148818630	12530	12530	12530	12530	0
36	20241018	200900	148818630	12530	12530	12530	12530	0
37	20241018	200800	148818630	12530	12530	12530	12530	0
38	20241018	200700	148818630	12530	12530	12530	12530	0
39	20241018	200600	148818630	12530	12530	12530	12530	0
40	20241018	200500	148818630	12530	12530	12530	12530	0
41	20241018	200400	148818630	12530	12530	12530	12530	0
42	20241018	200300	148818630	12530	12530	12530	12530	0
43	20241018	200200	148818630	12530	12530	12530	12530	0
44	20241018	200100	148818630	12530	12530	12530	12530	0
45	20241018	200000	148818630	12530	12530	12530	12530	0
46	20241018	195900	148818630	12530	12530	12530	12530	0
47	20241018	195800	148818630	12530	12530	12530	12530	0
48	20241018	195700	148818630	12530	12530	12530	12530	0
49	20241018	195600	148818630	12530	12530	12530	12530	0
50	20241018	195500	148818630	12530	12530	12530	12530	0
51	20241018	195400	148818630	12530	12530	12530	12530	0
52	20241018	195300	148818630	12530	12530	12530	12530	0
53	20241018	195200	148818630	12530	12530	12530	12530	0
54	20241018	195100	148818630	12530	12530	12530	12530	0
55	20241018	195000	148818630	12530	12530	12530	12530	0
56	20241018	194900	148818630	12530	12530	12530	12530	0
57	20241018	194800	148818630	12530	12530	12530	12530	0
58	20241018	194700	148818630	12530	12530	12530	12530	0
59	20241018	194600	148818630	12530	12530	12530	12530	0
60	20241018	194500	148818630	12530	12530	12530	12530	0
61	20241018	194400	148818630	12530	12530	12530	12530	0
62	20241018	194300	148818630	12530	12530	12530	12530	283
63	20241018	194200	148818630	12530	12530	12530	12530	0
64	20241018	194100	148818630	12530	12530	12530	12530	0
65	20241018	194000	148818630	12530	12530	12530	12530	0
66	20241018	193900	148818630	12530	12530	12530	12530	0
67	20241018	193800	148818630	12530	12530	12530	12530	0
68	20241018	193700	148818630	12530	12530	12530	12530	0
69	20241018	193600	148818630	12530	12530	12530	12530	0
70	20241018	193500	148818630	12530	12530	12530	12530	0
71	20241018	193400	148818630	12530	12530	12530	12530	0
72	20241018	193300	148818630	12530	12530	12530	12530	0
73	20241018	193200	148818630	12530	12530	12530	12530	0
74	20241018	193100	148818630	12530	12530	12530	12530	0
75	20241018	193000	148818630	12530	12530	12530	12530	0
76	20241018	192900	148818630	12530	12530	12530	12530	0
77	20241018	192800	148818630	12530	12530	12530	12530	0
78	20241018	192700	148818630	12530	12530	12530	12530	0
79	20241018	192600	148818630	12530	12530	12530	12530	0
80	20241018	192500	148818630	12530	12530	12530	12530	0
81	20241018	192400	148818630	12530	12530	12530	12530	0
82	20241018	192300	148818630	12530	12530	12530	12530	0
83	20241018	192200	148818630	12530	12530	12530	12530	0
84	20241018	192100	148818630	12530	12530	12530	12530	0
85	20241018	192000	148818630	12530	12530	12530	12530	0
86	20241018	191900	148818630	12530	12530	12530	12530	0
87	20241018	191800	148818630	12530	12530	12530	12530	0
88	20241018	191700	148818630	12530	12530	12530	12530	0
89	20241018	191600	148818630	12530	12530	12530	12530	0
90	20241018	191500	148818630	12530	12530	12530	12530	0
91	20241018	191400	148818630	12530	12530	12530	12530	0
92	20241018	191300	148818630	12530	12530	12530	12530	283
93	20241018	191200	148818630	12530	12530	12530	12530	0
94	20241018	191100	148818630	12530	12530	12530	12530	0
95	20241018	191000	148818630	12530	12530	12530	12530	0
96	20241018	190900	148818630	12530	12530	12530	12530	0
97	20241018	190800	148818630	12530	12530	12530	12530	0
98	20241018	190700	148818630	12530	12530	12530	12530	0
99	20241018	190600	148818630	12530	12530	12530	12530	0
100	20241018	190500	148818630	12530	12530	12530	12530	0
101	20241018	190400	148818630	12530	12530	12530	12530	0
102	20241018	190300	148818630	12530	12530	12530	12530	0
103	20241018	190200	148818630	12530	12530	12530	12530	0
104	20241018	190100	148818630	12530	12530	12530	12530	0
105	20241018	190000	148818630	12530	12530	12530	12530	0
106	20241018	185900	148818630	12530	12530	12530	12530	0
107	20241018	185800	148818630	12530	12530	12530	12530	0
108	20241018	185700	148818630	12530	12530	12530	12530	0
109	20241018	185600	148818630	12530	12530	12530	12530	0
110	20241018	185500	148818630	12530	12530	12530	12530	0
111	20241018	185400	148818630	12530	12530	12530	12530	0
112	20241018	185300	148818630	12530	12530	12530	12530	0
113	20241018	185200	148818630	12530	12530	12530	12530	0
114	20241018	185100	148818630	12530	12530	12530	12530	0
115	20241018	185000	148818630	12530	12530	12530	12530	0
116	20241018	184900	148818630	12530	12530	12530	12530	0
117	20241018	184800	148818630	12530	12530	12530	12530	0
118	20241018	184700	148818630	12530	12530	12530	12530	0
119	20241018	184600	148818630	12530	12530	12530	12530	0
120	20241018	184500	148818630	12530	12530	12530	12530	0
121	20241018	184400	148818630	12530	12530	12530	12530	0
122	20241018	184300	148818630	12530	12530	12530	12530	283
123	20241018	184200	148818630	12530	12530	12530	12530	0
124	20241018	184100	148818630	12530	12530	12530	12530	0
125	20241018	184000	148818630	12530	12530	12530	12530	0
126	20241018	183900	148818630	12530	12530	12530	12530	0
127	20241018	183800	148818630	12530	12530	12530	12530	0
128	20241018	183700	148818630	12530	12530	12530	12530	0
129	20241018	183600	148818630	12530	12530	12530	12530	0
130	20241018	183500	148818630	12530	12530	12530	12530	0
131	20241018	183400	148818630	12530	12530	12530	12530	0
132	20241018	183300	148818630	12530	12530	12530	12530	0
133	20241018	183200	148818630	12530	12530	12530	12530	0
134	20241018	183100	148818630	12530	12530	12530	12530	0
135	20241018	183000	148818630	12530	12530	12530	12530	0
136	20241018	182900	148818630	12530	12530	12530	12530	0
137	20241018	182800	148818630	12530	12530	12530	12530	0
138	20241018	182700	148818630	12530	12530	12530	12530	0
139	20241018	182600	148818630	12530	12530	12530	12530	0
140	20241018	182500	148818630	12530	12530	12530	12530	0
141	20241018	182400	148818630	12530	12530	12530	12530	0
142	20241018	182300	148818630	12530	12530	12530	12530	0
143	20241018	182200	148818630	12530	12530	12530	12530	0
144	20241018	182100	148818630	12530	12530	12530	12530	0
145	20241018	182000	148818630	12530	12530	12530	12530	0
146	20241018	181900	148818630	12530	12530	12530	12530	0
147	20241018	181800	148818630	12530	12530	12530	12530	0
148	20241018	181700	148818630	12530	12530	12530	12530	0
149	20241018	181600	148818630	12530	12530	12530	12530	0
150	20241018	181500	148818630	12530	12530	12530	12530	0
151	20241018	181400	148818630	12530	12530	12530	12530	0
152	20241018	181300	148818630	12530	12530	12530	12530	283
153	20241018	181200	148818630	12530	12530	12530	12530	0
154	20241018	181100	148818630	12530	12530	12530	12530	0
155	20241018	181000	148818630	12530	12530	12530	12530	0
156	20241018	180900	148818630	12530	12530	12530	12530	0
157	20241018	180800	148818630	12530	12530	12530	12530	0
158	20241018	180700	148818630	12530	12530	12530	12530	0
159	20241018	180600	148818630	12530	12530	12530	12530	0
160	20241018	180500	148818630	12530	12530	12530	12530	0
161	20241018	180400	148818630	12530	12530	12530	12530	0
162	20241018	180300	148818630	12530	12530	12530	12530	0
163	20241018	180200	148818630	12530	12530	12530	12530	0
164	20241018	180100	148818630	12530	12530	12530	12530	0
165	20241018	180000	148818630	12530	12530	12530	12530	0
166	20241018	175900	148818630	12530	12530	12530	12530	0
167	20241018	175800	148818630	12530	12530	12530	12530	0
168	20241018	175700	148818630	12530	12530	12530	12530	0
169	20241018	175600	148818630	12530	12530	12530	12530	0
170	20241018	175500	148818630	12530	12530	12530	12530	0
171	20241018	175400	148818630	12530	12530	12530	12530	0
172	20241018	175300	148818630	12530	12530	12530	12530	0
173	20241018	175200	148818630	12530	12530	12530	12530	0
174	20241018	175100	148818630	12530	12530	12530	12530	0
175	20241018	175000	148818630	12530	12530	12530	12530	0
176	20241018	174900	148818630	12530	12530	12530	12530	0
177	20241018	174800	148818630	12530	12530	12530	12530	0
178	20241018	174700	148818630	12530	12530	12530	12530	0
179	20241018	174600	148818630	12530	12530	12530	12530	0
180	20241018	174500	148818630	12530	12530	12530	12530	0
181	20241018	174400	148818630	12530	12530	12530	12530	0
182	20241018	174300	148818630	12530	12530	12530	12530	283
183	20241018	174200	148818630	12530	12530	12530	12530	0
184	20241018	174100	148818630	12530	12530	12530	12530	0
185	20241018	174000	148818630	12530	12530	12530	12530	0
186	20241018	173900	148818630	12530	12530	12530	12530	0
187	20241018	173800	148818630	12530	12530	12530	12530	0
188	20241018	173700	148818630	12530	12530	12530	12530	0
189	20241018	173600	148818630	12530	12530	12530	12530	0
190	20241018	173500	148818630	12530	12530	12530	12530	0
191	20241018	173400	148818630	12530	12530	12530	12530	0
192	20241018	173300	148818630	12530	12530	12530	12530	0
193	20241018	173200	148818630	12530	12530	12530	12530	0
194	20241018	173100	148818630	12530	12530	12530	12530	0
195	20241018	173000	148818630	12530	12530	12530	12530	0
196	20241018	172900	148818630	12530	12530	12530	12530	0
197	20241018	172800	148818630	12530	12530	12530	12530	0
198	20241018	172700	148818630	12530	12530	12530	12530	0
199	20241018	172600	148818630	12530	12530	12530	12530	0
200	20241018	172500	148818630	12530	12530	12530	12530	0
201	20241018	172400	148818630	12530	12530	12530	12530	0
202	20241018	172300	148818630	12530	12530	12530	12530	0
203	20241018	172200	148818630	12530	12530	12530	12530	0
204	20241018	172100	148818630	12530	12530	12530	12530	0
205	20241018	172000	148818630	12530	12530	12530	12530	0
206	20241018	171900	148818630	12530	12530	12530	12530	0
207	20241018	171800	148818630	12530	12530	12530	12530	0
208	20241018	171700	148818630	12530	12530	12530	12530	0
209	20241018	171600	148818630	12530	12530	12530	12530	0
210	20241018	171500	148818630	12530	12530	12530	12530	0
211	20241018	171400	148818630	12530	12530	12530	12530	0
212	20241018	171300	148818630	12530	12530	12530	12530	283
213	20241018	171200	148818630	12530	12530	12530	12530	0
214	20241018	171100	148818630	12530	12530	12530	12530	0
215	20241018	171000	148818630	12530	12530	12530	12530	0
216	20241018	170900	148818630	12530	12530	12530	12530	0
217	20241018	170800	148818630	12530	12530	12530	12530	0
218	20241018	170700	148818630	12530	12530	12530	12530	0
219	20241018	170600	148818630	12530	12530	12530	12530	0
220	20241018	170500	148818630	12530	12530	12530	12530	0
221	20241018	170400	148818630	12530	12530	12530	12530	0
222	20241018	170300	148818630	12530	12530	12530	12530	0
223	20241018	170200	148818630	12530	12530	12530	12530	0
224	20241018	170100	148818630	12530	12530	12530	12530	0
225	20241018	170000	148818630	12530	12530	12530	12530	0
226	20241018	165900	148818630	12530	12530	12530	12530	0
227	20241018	165800	148818630	12530	12530	12530	12530	0
228	20241018	165700	148818630	12530	12530	12530	12530	0
229	20241018	165600	148818630	12530	12530	12530	12530	0
230	20241018	165500	148818630	12530	12530	12530	12530	0
231	20241018	165400	148818630	12530	12530	12530	12530	0
232	20241018	165300	148818630	12530	12530	12530	12530	0
233	20241018	165200	148818630	12530	12530	12530	12530	0
234	20241018	165100	148818630	12530	12530	12530	12530	0
235	20241018	165000	148818630	12530	12530	12530	12530	0
236	20241018	164900	148818630	12530	12530	12530	12530	0
237	20241018	164800	148818630	12530	12530	12530	12530	0
238	20241018	164700	148818630	12530	12530	12530	12530	0
239	20241018	164600	148818630	12530	12530	12530	12530	0
240	20241018	164500	148818630	12530	12530	12530	12530	0
241	20241018	164400	148818630	12530	12530	12530	12530	0
242	20241018	164300	148818630	12530	12530	12530	12530	283
243	20241018	164200	148818630	12530	12530	12530	12530	0
244	20241018	164100	148818630	12530	12530	12530	12530	0
245	20241018	164000	148818630	12530	12530	12530	12530	0
246	20241018	163900	148818630	12530	12530	12530	12530	0
247	20241018	163800	148818630	12530	12530	12530	12530	0
248	20241018	163700	148818630	12530	12530	12530	12530	0
249	20241018	163600	148818630	12530	12530	12530	12530	0
250	20241018	163500	148818630	12530	12530	12530	12530	0
251	20241018	163400	148818630	12530	12530	12530	12530	0
252	20241018	163300	148818630	12530	12530	12530	12530	0
253	20241018	163200	148818630	12530	12530	12530	12530	0
254	20241018	163100	148818630	12530	12530	12530	12530	0
255	20241018	163000	148818630	12530	12530	12530	12530	0
256	20241018	162900	148818630	12530	12530	12530	12530	0
257	20241018	162800	148818630	12530	12530	12530	12530	0
258	20241018	162700	148818630	12530	12530	12530	12530	0
259	20241018	162600	148818630	12530	12530	12530	12530	0
260	20241018	162500	148818630	12530	12530	12530	12530	0
261	20241018	162400	148818630	12530	12530	12530	12530	0
262	20241018	162300	148818630	12530	12530	12530	12530	0
263	20241018	162200	148818630	12530	12530	12530	12530	0
264	20241018	162100	148818630	12530	12530	12530	12530	0
265	20241018	162000	148818630	12530	12530	12530	12530	0
266	20241018	161900	148818630	12530	12530	12530	12530	0
267	20241018	161800	148818630	12530	12530	12530	12530	0
268	20241018	161700	148818630	12530	12530	12530	12530	0
269	20241018	161600	148818630	12530	12530	12530	12530	0
270	20241018	161500	148818630	12530	12530	12530	12530	0
271	20241018	161400	148818630	12530	12530	12530	12530	0
272	20241018	161300	148818630	12530	12530	12530	12530	283
273	20241018	161200	148818630	12530	12530	12530	12530	0
274	20241018	161100	148818630	12530	12530	12530	12530	0
275	20241018	161000	148818630	12530	12530	12530	12530	0
276	20241018	160900	148818630	12530	12530	12530	12530	0
277	20241018	160800	148818630	12530	12530	12530	12530	0
278	20241018	160700	148818630	12530	12530	12530	12530	0
279	20241018	160600	148818630	12530	12530	12530	12530	0
280	20241018	160500	148818630	12530	12530	12530	12530	0
281	20241018	160400	148818630	12530	12530	12530	12530	0
282	20241018	160300	148818630	12530	12530	12530	12530	0
283	20241018	160200	148818630	12530	12530	12530	12530	0
284	20241018	160100	148818630	12530	12530	12530	12530	0
285	20241018	160000	148818630	12530	12530	12530	12530	0
286	20241018	155900	148818630	12530	12530	12530	12530	0
287	20241018	155800	148818630	12530	12530	12530	12530	0
288	20241018	155700	148818630	12530	12530	12530	12530	0
289	20241018	155600	148818630	12530	12530	12530	12530	0
290	20241018	155500	148818630	12530	12530	12530	12530	0
291	20241018	155400	148818630	12530	12530	12530	12530	0
292	20241018	155300	148818630	12530	12530	12530	12530	0
293	20241018	155200	148818630	12530	12530	12530	12530	0
294	20241018	155100	148818630	12530	12530	12530	12530	0
295	20241018	155000	148818630	12530	12530	12530	12530	0
296	20241018	154900	148818630	12530	12530	12530	12530	0
297	20241018	154800	148818630	12530	12530	12530	12530	0
298	20241018	154700	148818630	12530	12530	12530	12530	0
299	20241018	154600	148818630	12530	12530	12530	12530	0
300	20241018	154500	148818630	12530	12530	12530	12530	0
301	20241018	154400	148818630	12530	12530	12530	12530	0
302	20241018	154300	148818630	12530	12530	12530	12530	283
303	20241018	154200	148818630	12530	12530	12530	12530	0
304	20241018	154100	148818630	12530	12530	12530	12530	0
305	20241018	154000	148818630	12530	12530	12530	12530	0
306	20241018	153900	148818630	12530	12530	12530	12530	0
307	20241018	153800	148818630	12530	12530	12530	12530	0
308	20241018	153700	148818630	12530	12530	12530	12530	0
309	20241018	153600	148818630	12530	12530	12530	12530	0
310	20241018	153500	148818630	12530	12530	12530	12530	0
311	20241018	153400	148818630	12530	12530	12530	12530	0
312	20241018	153300	148818630	12530	12530	12530	12530	0
313	20241018	153200	148818630	12530	12530	12530	12530	0
314	20241018	153100	148818630	12530	12530	12530	12530	0
315	20241018	153000	148818630	12530	12530	12530	12530	283
316	20241018	152900	145272640	12490	12490	12490	12490	0
317	20241018	152800	145272640	12490	12490	12490	12490	0
318	20241018	152700	145272640	12490	12490	12490	12490	0
319	20241018	152600	145272640	12490	12490	12490	12490	0
320	20241018	152500	145272640	12490	12490	12490	12490	0
321	20241018	152400	145272640	12490	12490	12490	12490	0
322	20241018	152300	145272640	12490	12490	12490	12490	0
323	20241018	152200	145272640	12490	12490	12490	12490	0
324	20241018	152100	145272640	12490	12490	12490	12490	0
325	20241018	152000	145272640	12490	12490	12490	12490	0
326	20241018	151900	145272640	12490	12490	12490	12490	98
327	20241018	151800	144048620	12490	12490	12490	12490	5
328	20241018	151700	143986170	12490	12490	12490	12490	50
329	20241018	151600	143361670	12450	12450	12490	12450	155
330	20241018	151500	141428060	12450	12450	12450	12450	0
331	20241018	151400	141428060	12450	12450	12450	12450	5
332	20241018	151300	141365810	12460	12460	12460	12460	0
333	20241018	151200	141365810	12460	12460	12460	12460	10
334	20241018	151100	141241210	12470	12470	12470	12470	0
335	20241018	151000	141241210	12470	12470	12470	12470	0
336	20241018	150900	141241210	12470	12470	12470	12470	0
337	20241018	150800	141241210	12470	12470	12470	12470	0
338	20241018	150700	141241210	12470	12470	12470	12470	0
339	20241018	150600	141241210	12470	12470	12470	12470	0
340	20241018	150500	141241210	12470	12470	12470	12470	13
341	20241018	150400	141079100	12430	12430	12430	12430	0
342	20241018	150300	141079100	12430	12430	12430	12430	0
343	20241018	150200	141079100	12430	12430	12430	12430	0
344	20241018	150100	141079100	12430	12430	12430	12430	0
345	20241018	150000	141079100	12430	12430	12430	12430	0
346	20241018	145900	141079100	12430	12430	12430	12430	0
347	20241018	145800	141079100	12430	12430	12430	12430	0
348	20241018	145700	141079100	12430	12430	12430	12430	0
349	20241018	145600	141079100	12430	12430	12430	12430	0
350	20241018	145500	141079100	12430	12430	12430	12430	1
351	20241018	145400	141066670	12430	12430	12430	12430	0
352	20241018	145300	141066670	12430	12430	12430	12430	0
353	20241018	145200	141066670	12430	12430	12430	12430	0
354	20241018	145100	141066670	12430	12430	12430	12430	0
355	20241018	145000	141066670	12430	12430	12430	12430	0
356	20241018	144900	141066670	12430	12430	12430	12430	0
357	20241018	144800	141066670	12430	12430	12430	12430	0
358	20241018	144700	141066670	12430	12430	12430	12430	6
359	20241018	144600	140992090	12430	12430	12430	12430	0
360	20241018	144500	140992090	12430	12430	12430	12430	0
361	20241018	144400	140992090	12430	12430	12430	12430	0
362	20241018	144300	140992090	12430	12430	12430	12430	0
363	20241018	144200	140992090	12430	12430	12430	12430	0
364	20241018	144100	140992090	12430	12430	12430	12430	0
365	20241018	144000	140992090	12430	12430	12430	12430	27
366	20241018	143900	140656480	12430	12430	12430	12430	7
367	20241018	143800	140569470	12430	12430	12430	12430	8
368	20241018	143700	140470030	12430	12430	12430	12430	26
369	20241018	143600	140146850	12430	12430	12430	12430	15
370	20241018	143500	139960400	12420	12420	12420	12420	27
371	20241018	143400	139625060	12420	12420	12420	12420	8
372	20241018	143300	139525700	12420	12420	12420	12420	15
373	20241018	143200	139339400	12420	12420	12420	12420	27
374	20241018	143100	139004060	12420	12420	12420	12420	8
375	20241018	143000	138904700	12420	12410	12420	12410	34
376	20241018	142900	138482490	12410	12410	12410	12410	0
377	20241018	142800	138482490	12410	12410	12410	12410	14
378	20241018	142700	138308750	12410	12410	12410	12410	27
379	20241018	142600	137973680	12420	12420	12420	12420	13
380	20241018	142500	137812220	12420	12420	12420	12420	29
381	20241018	142400	137452040	12420	12420	12420	12420	9
382	20241018	142300	137340260	12420	12420	12420	12420	8
383	20241018	142200	137240900	12420	12420	12420	12420	34
384	20241018	142100	136818620	12420	12420	12420	12420	1
385	20241018	142000	136806200	12420	12420	12420	12420	34
386	20241018	141900	136383920	12420	12420	12420	12420	8
387	20241018	141800	136284560	12420	12420	12420	12420	25
388	20241018	141700	135974060	12420	12420	12420	12420	16
389	20241018	141600	135775340	12420	12420	12420	12420	8
390	20241018	141500	135675980	12420	12420	12420	12420	26
391	20241018	141400	135353060	12420	12420	12420	12420	15
392	20241018	141300	135166760	12420	12420	12420	12420	19
393	20241018	141200	134930780	12420	12420	12420	12420	16
394	20241018	141100	134732060	12420	12420	12420	12420	15
395	20241018	141000	134545760	12420	12420	12420	12420	19
396	20241018	140900	134309780	12430	12430	12430	12430	16
397	20241018	140800	134110900	12430	12420	12490	12420	108
398	20241018	140700	132763800	12420	12420	12420	12420	7
399	20241018	140600	132676860	12420	12420	12420	12420	16
400	20241018	140500	132478140	12420	12420	12420	12420	19
401	20241018	140400	132242160	12420	12420	12420	12420	15
402	20241018	140300	132055860	12420	12420	12420	12410	164
403	20241018	140200	130019170	12410	12410	12410	12410	0
404	20241018	140100	130019170	12410	12410	12410	12410	41
405	20241018	140000	129510360	12410	12410	12410	12410	8
406	20241018	135900	129411080	12420	12420	12420	12420	0
407	20241018	135800	129411080	12420	12420	12420	12420	29
408	20241018	135700	129050900	12420	12420	12420	12420	0
409	20241018	135600	129050900	12420	12420	12420	12420	34
410	20241018	135500	128628620	12420	12420	12420	12420	23
411	20241018	135400	128342960	12420	12420	12420	12420	70
412	20241018	135300	127473560	12420	12420	12420	12420	33
413	20241018	135200	127063700	12420	12420	12420	12420	16
414	20241018	135100	126864980	12420	12420	12420	12420	19
415	20241018	135000	126629000	12420	12420	12420	12420	15
416	20241018	134900	126442700	12430	12430	12430	12430	1
417	20241018	134800	126430270	12430	12430	12430	12430	35
418	20241018	134700	125995220	12430	12430	12430	12430	15
419	20241018	134600	125808770	12430	12430	12430	12430	27
420	20241018	134500	125473160	12440	12440	12440	12440	0
421	20241018	134400	125473160	12440	12430	12440	12430	39
422	20241018	134300	124988340	12440	12440	12440	12440	94
423	20241018	134200	123818980	12470	12440	12470	12440	219
424	20241018	134100	121094500	12440	12440	12440	12440	19
425	20241018	134000	120858140	12440	12440	12440	12440	16
426	20241018	133900	120659100	12440	12440	12440	12440	33
427	20241018	133800	120248580	12440	12440	12440	12440	0
428	20241018	133700	120248580	12440	12440	12440	12440	16
429	20241018	133600	120049540	12440	12440	12440	12440	35
430	20241018	133500	119614140	12440	12440	12440	12440	18
431	20241018	133400	119390220	12440	12450	12450	12440	1886
432	20241018	133300	95910050	12450	12450	12450	12450	37
433	20241018	133200	95449400	12450	12450	12450	12450	416
434	20241018	133100	90270200	12450	12450	12450	12450	34
435	20241018	133000	89846900	12450	12450	12450	12450	0
436	20241018	132900	89846900	12450	12460	12460	12450	450
437	20241018	132800	84240170	12460	12460	12460	12460	15
438	20241018	132700	84053270	12460	12460	12460	12460	39
439	20241018	132600	83567330	12460	12460	12460	12460	27
440	20241018	132500	83230910	12460	12460	12460	12460	7
441	20241018	132400	83143690	12450	12450	12450	12450	27
442	20241018	132300	82807540	12450	12450	12450	12450	16
443	20241018	132200	82608340	12450	12450	12450	12450	19
444	20241018	132100	82371790	12450	12450	12450	12450	15
445	20241018	132000	82185040	12450	12450	12450	12450	16
446	20241018	131900	81985840	12450	12450	12450	12450	19
447	20241018	131800	81749290	12450	12450	12450	12450	15
448	20241018	131700	81562540	12450	12450	12450	12450	34
449	20241018	131600	81139240	12450	12450	12450	12450	0
450	20241018	131500	81139240	12450	12450	12450	12450	16
451	20241018	131400	80940040	12450	12450	12450	12450	26
452	20241018	131300	80616340	12450	12450	12450	12450	8
453	20241018	131200	80516740	12450	12450	12450	12450	35
454	20241018	131100	80080990	12450	12450	12450	12450	0
455	20241018	131000	80080990	12450	12450	12450	12450	15
456	20241018	130900	79894240	12450	12450	12450	12450	35
457	20241018	130800	79458490	12450	12450	12450	12450	0
458	20241018	130700	79458490	12450	12450	12450	12450	34
459	20241018	130600	79035190	12450	12450	12450	12450	8
460	20241018	130500	78935590	12450	12450	12450	12450	27
461	20241018	130400	78599440	12450	12450	12450	12450	15
462	20241018	130300	78412690	12450	12450	12450	12450	0
463	20241018	130200	78412690	12450	12450	12450	12450	33
464	20241018	130100	78001840	12450	12450	12450	12450	16
465	20241018	130000	77802640	12450	12450	12450	12450	19
466	20241018	125900	77566090	12450	12450	12450	12450	15
467	20241018	125800	77379340	12450	12450	12450	12450	16
468	20241018	125700	77180140	12450	12450	12450	12450	19
469	20241018	125600	76943590	12450	12450	12450	12450	15
470	20241018	125500	76756840	12450	12450	12450	12450	27
471	20241018	125400	76420690	12450	12450	12450	12450	19
472	20241018	125300	76184140	12450	12450	12450	12450	15
473	20241018	125200	75997390	12450	12450	12450	12450	19
474	20241018	125100	75760840	12450	12450	12450	12450	16
475	20241018	125000	75561640	12450	12450	12450	12450	34
476	20241018	124900	75138340	12450	12450	12450	12450	0
477	20241018	124800	75138340	12450	12450	12450	12450	34
478	20241018	124700	74715040	12450	12450	12450	12450	8
479	20241018	124600	74615440	12450	12450	12450	12450	8
480	20241018	124500	74515840	12450	12450	12450	12450	33
481	20241018	124400	74104990	12450	12450	12450	12450	8
482	20241018	124300	74005390	12450	12450	12450	12450	27
483	20241018	124200	73669240	12450	12450	12450	12450	23
484	20241018	124100	73382890	12450	12450	12450	12450	0
485	20241018	124000	73382890	12450	12450	12450	12450	27
486	20241018	123900	73046740	12490	12450	12490	12450	29
487	20241018	123800	72685330	12450	12450	12450	12450	19
488	20241018	123700	72448780	12450	12450	12450	12450	15
489	20241018	123600	72262030	12450	12450	12450	12450	14
490	20241018	123500	72087730	12450	12450	12450	12450	19
491	20241018	123400	71851180	12460	12450	12460	12450	18
492	20241018	123300	71626980	12450	12450	12450	12450	28
493	20241018	123200	71278380	12460	12460	12460	12460	2
494	20241018	123100	71253460	12460	12470	12470	12460	352
495	20241018	123000	66867380	12460	12460	12460	12460	0
496	20241018	122900	66867380	12460	12460	12460	12460	15
497	20241018	122800	66680480	12460	12460	12460	12460	39
498	20241018	122700	66194540	12460	12460	12460	12460	8
499	20241018	122600	66094860	12460	12470	12470	12460	22
500	20241018	122500	65820680	12470	12470	12470	12470	7
501	20241018	122400	65733390	12470	12470	12470	12470	8
502	20241018	122300	65633630	12460	12460	12460	12460	34
503	20241018	122200	65209990	12460	12460	12460	12460	7
504	20241018	122100	65122770	12460	12460	12460	12460	27
505	20241018	122000	64786350	12460	12460	12460	12460	16
506	20241018	121900	64586990	12450	12450	12450	12450	7
507	20241018	121800	64499840	12450	12450	12450	12450	27
508	20241018	121700	64163690	12450	12450	12450	12450	7
509	20241018	121600	64076540	12450	12450	12450	12450	27
510	20241018	121500	63740390	12450	12450	12450	12450	16
511	20241018	121400	63541190	12450	12450	12450	12450	37
512	20241018	121300	63080540	12450	12450	12450	12450	7
513	20241018	121200	62993390	12450	12450	12450	12450	16
514	20241018	121100	62794190	12450	12450	12450	12450	26
515	20241018	121000	62470490	12450	12450	12450	12450	8
516	20241018	120900	62370890	12450	12450	12450	12450	41
517	20241018	120800	61860440	12450	12450	12450	12450	15
518	20241018	120700	61673690	12450	12450	12450	12450	8
519	20241018	120600	61574090	12460	12460	12460	12460	13
520	20241018	120500	61412110	12460	12450	12460	12450	76
521	20241018	120400	60465230	12450	12460	12460	12450	39
522	20241018	120300	59979630	12460	12450	12460	12450	12
523	20241018	120200	59830180	12450	12460	12460	12450	31
524	20241018	120100	59444000	12460	12460	12460	12460	10
525	20241018	120000	59319400	12460	12460	12460	12460	55
526	20241018	115900	58634100	12460	12460	12460	12460	148
527	20241018	115800	56790020	12460	12460	12460	12460	0
528	20241018	115700	56790020	12460	12460	12460	12460	0
529	20241018	115600	56790020	12460	12460	12460	12460	0
530	20241018	115500	56790020	12460	12460	12460	12460	0
531	20241018	115400	56790020	12460	12460	12460	12460	0
532	20241018	115300	56790020	12460	12460	12460	12460	0
533	20241018	115200	56790020	12460	12460	12460	12460	0
534	20241018	115100	56790020	12460	12460	12460	12460	0
535	20241018	115000	56790020	12460	12460	12460	12460	0
536	20241018	114900	56790020	12460	12460	12460	12460	0
537	20241018	114800	56790020	12460	12460	12460	12460	0
538	20241018	114700	56790020	12460	12460	12460	12460	0
539	20241018	114600	56790020	12460	12460	12460	12460	0
540	20241018	114500	56790020	12460	12460	12460	12460	0
541	20241018	114400	56790020	12460	12460	12460	12460	0
542	20241018	114300	56790020	12460	12460	12460	12460	0
543	20241018	114200	56790020	12460	12460	12460	12460	0
544	20241018	114100	56790020	12460	12460	12460	12460	0
545	20241018	114000	56790020	12460	12460	12460	12460	0
546	20241018	113900	56790020	12460	12460	12460	12460	0
547	20241018	113800	56790020	12460	12460	12460	12460	0
548	20241018	113700	56790020	12460	12460	12460	12460	0
549	20241018	113600	56790020	12460	12460	12460	12460	0
550	20241018	113500	56790020	12460	12460	12460	12460	0
551	20241018	113400	56790020	12460	12460	12460	12460	0
552	20241018	113300	56790020	12460	12460	12460	12460	200
553	20241018	113200	54298020	12440	12440	12440	12440	0
554	20241018	113100	54298020	12440	12440	12440	12440	0
555	20241018	113000	54298020	12440	12440	12440	12440	0
556	20241018	112900	54298020	12440	12440	12440	12440	0
557	20241018	112800	54298020	12440	12460	12460	12440	206
558	20241018	112700	51732520	12460	12460	12460	12460	0
559	20241018	112600	51732520	12460	12460	12460	12460	0
560	20241018	112500	51732520	12460	12460	12460	12460	0
561	20241018	112400	51732520	12460	12460	12460	12460	0
562	20241018	112300	51732520	12460	12460	12460	12460	0
563	20241018	112200	51732520	12460	12460	12460	12460	0
564	20241018	112100	51732520	12460	12460	12460	12460	0
565	20241018	112000	51732520	12460	12460	12460	12460	0
566	20241018	111900	51732520	12460	12460	12460	12460	0
567	20241018	111800	51732520	12460	12480	12480	12460	14
568	20241018	111700	51557820	12510	12510	12510	12510	0
569	20241018	111600	51557820	12510	12510	12510	12510	1
570	20241018	111500	51545310	12460	12460	12460	12460	0
571	20241018	111400	51545310	12460	12460	12460	12460	0
572	20241018	111300	51545310	12460	12460	12460	12460	0
573	20241018	111200	51545310	12460	12460	12460	12460	3
574	20241018	111100	51507930	12450	12450	12450	12450	0
575	20241018	111000	51507930	12450	12450	12450	12450	0
576	20241018	110900	51507930	12450	12450	12450	12450	0
577	20241018	110800	51507930	12450	12450	12450	12450	0
578	20241018	110700	51507930	12450	12450	12450	12450	0
579	20241018	110600	51507930	12450	12450	12450	12450	0
580	20241018	110500	51507930	12450	12450	12450	12450	0
581	20241018	110400	51507930	12450	12450	12450	12450	0
582	20241018	110300	51507930	12450	12450	12450	12450	0
583	20241018	110200	51507930	12450	12450	12450	12450	0
584	20241018	110100	51507930	12450	12480	12480	12450	450
585	20241018	110000	45900890	12470	12470	12470	12470	0
586	20241018	105900	45900890	12470	12470	12470	12470	0
587	20241018	105800	45900890	12470	12470	12470	12470	0
588	20241018	105700	45900890	12470	12470	12470	12470	0
589	20241018	105600	45900890	12470	12470	12470	12470	0
590	20241018	105500	45900890	12470	12470	12470	12470	0
591	20241018	105400	45900890	12470	12470	12470	12470	0
592	20241018	105300	45900890	12470	12470	12470	12470	0
593	20241018	105200	45900890	12470	12470	12470	12470	0
594	20241018	105100	45900890	12470	12470	12470	12470	0
595	20241018	105000	45900890	12470	12470	12470	12470	0
596	20241018	104900	45900890	12470	12470	12470	12470	0
597	20241018	104800	45900890	12470	12470	12470	12470	0
598	20241018	104700	45900890	12470	12470	12470	12470	210
599	20241018	104600	43282190	12470	12470	12470	12470	0
600	20241018	104500	43282190	12470	12470	12470	12470	0
601	20241018	104400	43282190	12470	12470	12470	12470	100
602	20241018	104300	42035190	12470	12470	12470	12470	0
603	20241018	104200	42035190	12470	12470	12470	12470	0
604	20241018	104100	42035190	12470	12470	12470	12470	0
605	20241018	104000	42035190	12470	12470	12470	12470	0
606	20241018	103900	42035190	12470	12470	12470	12470	0
607	20241018	103800	42035190	12470	12470	12470	12470	0
608	20241018	103700	42035190	12470	12470	12470	12470	0
609	20241018	103600	42035190	12470	12470	12470	12470	0
610	20241018	103500	42035190	12470	12470	12470	12470	0
611	20241018	103400	42035190	12470	12470	12470	12470	0
612	20241018	103300	42035190	12470	12470	12470	12470	0
613	20241018	103200	42035190	12470	12470	12470	12470	0
614	20241018	103100	42035190	12470	12470	12470	12470	0
615	20241018	103000	42035190	12470	12480	12480	12470	897
616	20241018	102900	30848420	12500	12500	12500	12500	0
617	20241018	102800	30848420	12500	12500	12500	12500	0
618	20241018	102700	30848420	12500	12500	12500	12500	55
619	20241018	102600	30160920	12500	12500	12500	12500	15
620	20241018	102500	29973420	12500	12500	12500	12500	15
621	20241018	102400	29785920	12500	12500	12500	12500	0
622	20241018	102300	29785920	12500	12500	12500	12500	0
623	20241018	102200	29785920	12500	12500	12500	12500	0
624	20241018	102100	29785920	12500	12500	12500	12500	0
625	20241018	102000	29785920	12500	12500	12500	12500	210
626	20241018	101900	27160920	12500	12500	12500	12500	0
627	20241018	101800	27160920	12500	12500	12500	12500	0
628	20241018	101700	27160920	12500	12500	12500	12500	10
629	20241018	101600	27035920	12530	12530	12530	12530	0
630	20241018	101500	27035920	12530	12530	12530	12530	0
631	20241018	101400	27035920	12530	12530	12530	12530	0
632	20241018	101300	27035920	12530	12530	12530	12530	0
633	20241018	101200	27035920	12530	12530	12530	12530	0
634	20241018	101100	27035920	12530	12530	12530	12530	100
635	20241018	101000	25782920	12530	12530	12530	12530	0
636	20241018	100900	25782920	12530	12530	12530	12530	0
637	20241018	100800	25782920	12530	12530	12530	12530	0
638	20241018	100700	25782920	12530	12530	12530	12530	0
639	20241018	100600	25782920	12530	12530	12530	12530	0
640	20241018	100500	25782920	12530	12530	12530	12530	0
641	20241018	100400	25782920	12530	12530	12530	12530	0
642	20241018	100300	25782920	12530	12530	12530	12530	1
643	20241018	100200	25770390	12490	12490	12490	12490	0
644	20241018	100100	25770390	12490	12490	12490	12490	0
645	20241018	100000	25770390	12490	12490	12490	12490	7
646	20241018	095900	25682960	12480	12480	12480	12480	0
647	20241018	095800	25682960	12480	12480	12480	12480	0
648	20241018	095700	25682960	12480	12480	12480	12480	0
649	20241018	095600	25682960	12480	12480	12480	12480	0
650	20241018	095500	25682960	12480	12480	12480	12480	0
651	20241018	095400	25682960	12480	12480	12480	12480	0
652	20241018	095300	25682960	12480	12480	12480	12480	0
653	20241018	095200	25682960	12480	12480	12480	12480	0
654	20241018	095100	25682960	12480	12480	12480	12480	75
655	20241018	095000	24746960	12480	12480	12480	12480	0
656	20241018	094900	24746960	12480	12480	12480	12480	0
657	20241018	094800	24746960	12480	12480	12480	12480	0
658	20241018	094700	24746960	12480	12480	12480	12480	2
659	20241018	094600	24722000	12480	12480	12480	12480	150
660	20241018	094500	22850000	12480	12490	12490	12480	66
661	20241018	094400	22025810	12530	12530	12530	12530	0
662	20241018	094300	22025810	12530	12530	12530	12530	1
663	20241018	094200	22013280	12530	12530	12530	12530	0
664	20241018	094100	22013280	12530	12530	12530	12530	0
665	20241018	094000	22013280	12530	12530	12530	12530	0
666	20241018	093900	22013280	12530	12530	12530	12530	1
667	20241018	093800	22000750	12530	12530	12530	12530	0
668	20241018	093700	22000750	12530	12530	12530	12530	0
669	20241018	093600	22000750	12530	12530	12530	12530	0
670	20241018	093500	22000750	12530	12530	12530	12530	0
671	20241018	093400	22000750	12530	12530	12530	12530	0
672	20241018	093300	22000750	12530	12530	12530	12530	0
673	20241018	093200	22000750	12530	12530	12530	12530	6
674	20241018	093100	21925570	12480	12480	12530	12480	92
675	20241018	093000	20777360	12480	12480	12480	12480	0
676	20241018	092900	20777360	12480	12480	12480	12480	0
677	20241018	092800	20777360	12480	12480	12480	12480	3
678	20241018	092700	20739920	12540	12540	12540	12540	0
679	20241018	092600	20739920	12540	12540	12540	12540	0
680	20241018	092500	20739920	12540	12540	12540	12540	0
681	20241018	092400	20739920	12540	12540	12540	12540	0
682	20241018	092300	20739920	12540	12540	12540	12540	0
683	20241018	092200	20739920	12540	12540	12540	12540	1
684	20241018	092100	20727380	12480	12480	12480	12480	60
685	20241018	092000	19978580	12470	12470	12470	12470	100
686	20241018	091900	18731580	12480	12480	12480	12480	29
687	20241018	091800	18369660	12480	12480	12480	12480	2
688	20241018	091700	18344700	12480	12500	12500	12480	498
689	20241018	091600	12128790	12560	12560	12560	12560	10
690	20241018	091500	12003190	12570	12570	12570	12570	0
691	20241018	091400	12003190	12570	12540	12580	12480	912
692	20241018	091300	602860	12610	12610	12610	12610	1
693	20241018	091200	590250	12540	12540	12540	12540	0
694	20241018	091100	590250	12540	12540	12540	12540	2
695	20241018	091000	565170	12550	12550	12550	12550	1
696	20241018	090900	552620	12630	12630	12630	12630	1
697	20241018	090800	539990	12620	12620	12620	12620	10
698	20241018	090700	413790	12620	12620	12620	12620	1
699	20241018	090600	401170	12640	12640	12640	12640	0
700	20241018	090500	401170	12640	12640	12640	12640	0
701	20241018	090400	401170	12640	12640	12640	12640	0
702	20241018	090300	401170	12640	12640	12640	12640	0
703	20241018	090200	401170	12640	12640	12640	12640	0
704	20241018	090100	401170	12640	12640	12640	12640	0
705	20241018	090000	401170	12640	12530	12640	12530	32