KissMeData/356860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	212500	757796990	12480	12480	12480	12480	866
3	20241018	212400	757796990	12480	12480	12480	12480	0
4	20241018	212300	757796990	12480	12480	12480	12480	0
5	20241018	212200	757796990	12480	12480	12480	12480	0
6	20241018	212100	757796990	12480	12480	12480	12480	0
7	20241018	212000	757796990	12480	12480	12480	12480	0
8	20241018	211900	757796990	12480	12480	12480	12480	0
9	20241018	211800	757796990	12480	12480	12480	12480	0
10	20241018	211700	757796990	12480	12480	12480	12480	0
11	20241018	211600	757796990	12480	12480	12480	12480	0
12	20241018	211500	757796990	12480	12480	12480	12480	0
13	20241018	211400	757796990	12480	12480	12480	12480	0
14	20241018	211300	757796990	12480	12480	12480	12480	0
15	20241018	211200	757796990	12480	12480	12480	12480	0
16	20241018	211100	757796990	12480	12480	12480	12480	0
17	20241018	211000	757796990	12480	12480	12480	12480	0
18	20241018	210900	757796990	12480	12480	12480	12480	0
19	20241018	210800	757796990	12480	12480	12480	12480	0
20	20241018	210700	757796990	12480	12480	12480	12480	0
21	20241018	210600	757796990	12480	12480	12480	12480	0
22	20241018	210500	757796990	12480	12480	12480	12480	0
23	20241018	210400	757796990	12480	12480	12480	12480	0
24	20241018	210300	757796990	12480	12480	12480	12480	0
25	20241018	210200	757796990	12480	12480	12480	12480	0
26	20241018	210100	757796990	12480	12480	12480	12480	0
27	20241018	210000	757796990	12480	12480	12480	12480	0
28	20241018	205900	757796990	12480	12480	12480	12480	0
29	20241018	205800	757796990	12480	12480	12480	12480	0
30	20241018	205700	757796990	12480	12480	12480	12480	0
31	20241018	205600	757796990	12480	12480	12480	12480	0
32	20241018	205500	757796990	12480	12480	12480	12480	866
33	20241018	205400	757796990	12480	12480	12480	12480	0
34	20241018	205300	757796990	12480	12480	12480	12480	0
35	20241018	205200	757796990	12480	12480	12480	12480	0
36	20241018	205100	757796990	12480	12480	12480	12480	0
37	20241018	205000	757796990	12480	12480	12480	12480	0
38	20241018	204900	757796990	12480	12480	12480	12480	0
39	20241018	204800	757796990	12480	12480	12480	12480	0
40	20241018	204700	757796990	12480	12480	12480	12480	0
41	20241018	204600	757796990	12480	12480	12480	12480	0
42	20241018	204500	757796990	12480	12480	12480	12480	0
43	20241018	204400	757796990	12480	12480	12480	12480	0
44	20241018	204300	757796990	12480	12480	12480	12480	0
45	20241018	204200	757796990	12480	12480	12480	12480	0
46	20241018	204100	757796990	12480	12480	12480	12480	0
47	20241018	204000	757796990	12480	12480	12480	12480	0
48	20241018	203900	757796990	12480	12480	12480	12480	0
49	20241018	203800	757796990	12480	12480	12480	12480	0
50	20241018	203700	757796990	12480	12480	12480	12480	0
51	20241018	203600	757796990	12480	12480	12480	12480	0
52	20241018	203500	757796990	12480	12480	12480	12480	0
53	20241018	203400	757796990	12480	12480	12480	12480	0
54	20241018	203300	757796990	12480	12480	12480	12480	0
55	20241018	203200	757796990	12480	12480	12480	12480	0
56	20241018	203100	757796990	12480	12480	12480	12480	0
57	20241018	203000	757796990	12480	12480	12480	12480	0
58	20241018	202900	757796990	12480	12480	12480	12480	0
59	20241018	202800	757796990	12480	12480	12480	12480	0
60	20241018	202700	757796990	12480	12480	12480	12480	0
61	20241018	202600	757796990	12480	12480	12480	12480	0
62	20241018	202500	757796990	12480	12480	12480	12480	866
63	20241018	202400	757796990	12480	12480	12480	12480	0
64	20241018	202300	757796990	12480	12480	12480	12480	0
65	20241018	202200	757796990	12480	12480	12480	12480	0
66	20241018	202100	757796990	12480	12480	12480	12480	0
67	20241018	202000	757796990	12480	12480	12480	12480	0
68	20241018	201900	757796990	12480	12480	12480	12480	0
69	20241018	201800	757796990	12480	12480	12480	12480	0
70	20241018	201700	757796990	12480	12480	12480	12480	0
71	20241018	201600	757796990	12480	12480	12480	12480	0
72	20241018	201500	757796990	12480	12480	12480	12480	0
73	20241018	201400	757796990	12480	12480	12480	12480	0
74	20241018	201300	757796990	12480	12480	12480	12480	0
75	20241018	201200	757796990	12480	12480	12480	12480	0
76	20241018	201100	757796990	12480	12480	12480	12480	0
77	20241018	201000	757796990	12480	12480	12480	12480	0
78	20241018	200900	757796990	12480	12480	12480	12480	0
79	20241018	200800	757796990	12480	12480	12480	12480	0
80	20241018	200700	757796990	12480	12480	12480	12480	0
81	20241018	200600	757796990	12480	12480	12480	12480	0
82	20241018	200500	757796990	12480	12480	12480	12480	0
83	20241018	200400	757796990	12480	12480	12480	12480	0
84	20241018	200300	757796990	12480	12480	12480	12480	0
85	20241018	200200	757796990	12480	12480	12480	12480	0
86	20241018	200100	757796990	12480	12480	12480	12480	0
87	20241018	200000	757796990	12480	12480	12480	12480	0
88	20241018	195900	757796990	12480	12480	12480	12480	0
89	20241018	195800	757796990	12480	12480	12480	12480	0
90	20241018	195700	757796990	12480	12480	12480	12480	0
91	20241018	195600	757796990	12480	12480	12480	12480	0
92	20241018	195500	757796990	12480	12480	12480	12480	866
93	20241018	195400	757796990	12480	12480	12480	12480	0
94	20241018	195300	757796990	12480	12480	12480	12480	0
95	20241018	195200	757796990	12480	12480	12480	12480	0
96	20241018	195100	757796990	12480	12480	12480	12480	0
97	20241018	195000	757796990	12480	12480	12480	12480	0
98	20241018	194900	757796990	12480	12480	12480	12480	0
99	20241018	194800	757796990	12480	12480	12480	12480	0
100	20241018	194700	757796990	12480	12480	12480	12480	0
101	20241018	194600	757796990	12480	12480	12480	12480	0
102	20241018	194500	757796990	12480	12480	12480	12480	0
103	20241018	194400	757796990	12480	12480	12480	12480	0
104	20241018	194300	757796990	12480	12480	12480	12480	0
105	20241018	194200	757796990	12480	12480	12480	12480	0
106	20241018	194100	757796990	12480	12480	12480	12480	0
107	20241018	194000	757796990	12480	12480	12480	12480	0
108	20241018	193900	757796990	12480	12480	12480	12480	0
109	20241018	193800	757796990	12480	12480	12480	12480	0
110	20241018	193700	757796990	12480	12480	12480	12480	0
111	20241018	193600	757796990	12480	12480	12480	12480	0
112	20241018	193500	757796990	12480	12480	12480	12480	0
113	20241018	193400	757796990	12480	12480	12480	12480	0
114	20241018	193300	757796990	12480	12480	12480	12480	0
115	20241018	193200	757796990	12480	12480	12480	12480	0
116	20241018	193100	757796990	12480	12480	12480	12480	0
117	20241018	193000	757796990	12480	12480	12480	12480	0
118	20241018	192900	757796990	12480	12480	12480	12480	0
119	20241018	192800	757796990	12480	12480	12480	12480	0
120	20241018	192700	757796990	12480	12480	12480	12480	0
121	20241018	192600	757796990	12480	12480	12480	12480	0
122	20241018	192500	757796990	12480	12480	12480	12480	866
123	20241018	192400	757796990	12480	12480	12480	12480	0
124	20241018	192300	757796990	12480	12480	12480	12480	0
125	20241018	192200	757796990	12480	12480	12480	12480	0
126	20241018	192100	757796990	12480	12480	12480	12480	0
127	20241018	192000	757796990	12480	12480	12480	12480	0
128	20241018	191900	757796990	12480	12480	12480	12480	0
129	20241018	191800	757796990	12480	12480	12480	12480	0
130	20241018	191700	757796990	12480	12480	12480	12480	0
131	20241018	191600	757796990	12480	12480	12480	12480	0
132	20241018	191500	757796990	12480	12480	12480	12480	0
133	20241018	191400	757796990	12480	12480	12480	12480	0
134	20241018	191300	757796990	12480	12480	12480	12480	0
135	20241018	191200	757796990	12480	12480	12480	12480	0
136	20241018	191100	757796990	12480	12480	12480	12480	0
137	20241018	191000	757796990	12480	12480	12480	12480	0
138	20241018	190900	757796990	12480	12480	12480	12480	0
139	20241018	190800	757796990	12480	12480	12480	12480	0
140	20241018	190700	757796990	12480	12480	12480	12480	0
141	20241018	190600	757796990	12480	12480	12480	12480	0
142	20241018	190500	757796990	12480	12480	12480	12480	0
143	20241018	190400	757796990	12480	12480	12480	12480	0
144	20241018	190300	757796990	12480	12480	12480	12480	0
145	20241018	190200	757796990	12480	12480	12480	12480	0
146	20241018	190100	757796990	12480	12480	12480	12480	0
147	20241018	190000	757796990	12480	12480	12480	12480	0
148	20241018	185900	757796990	12480	12480	12480	12480	0
149	20241018	185800	757796990	12480	12480	12480	12480	0
150	20241018	185700	757796990	12480	12480	12480	12480	0
151	20241018	185600	757796990	12480	12480	12480	12480	0
152	20241018	185500	757796990	12480	12480	12480	12480	866
153	20241018	185400	757796990	12480	12480	12480	12480	0
154	20241018	185300	757796990	12480	12480	12480	12480	0
155	20241018	185200	757796990	12480	12480	12480	12480	0
156	20241018	185100	757796990	12480	12480	12480	12480	0
157	20241018	185000	757796990	12480	12480	12480	12480	0
158	20241018	184900	757796990	12480	12480	12480	12480	0
159	20241018	184800	757796990	12480	12480	12480	12480	0
160	20241018	184700	757796990	12480	12480	12480	12480	0
161	20241018	184600	757796990	12480	12480	12480	12480	0
162	20241018	184500	757796990	12480	12480	12480	12480	0
163	20241018	184400	757796990	12480	12480	12480	12480	0
164	20241018	184300	757796990	12480	12480	12480	12480	0
165	20241018	184200	757796990	12480	12480	12480	12480	0
166	20241018	184100	757796990	12480	12480	12480	12480	0
167	20241018	184000	757796990	12480	12480	12480	12480	0
168	20241018	183900	757796990	12480	12480	12480	12480	0
169	20241018	183800	757796990	12480	12480	12480	12480	0
170	20241018	183700	757796990	12480	12480	12480	12480	0
171	20241018	183600	757796990	12480	12480	12480	12480	0
172	20241018	183500	757796990	12480	12480	12480	12480	0
173	20241018	183400	757796990	12480	12480	12480	12480	0
174	20241018	183300	757796990	12480	12480	12480	12480	0
175	20241018	183200	757796990	12480	12480	12480	12480	0
176	20241018	183100	757796990	12480	12480	12480	12480	0
177	20241018	183000	757796990	12480	12480	12480	12480	0
178	20241018	182900	757796990	12480	12480	12480	12480	0
179	20241018	182800	757796990	12480	12480	12480	12480	0
180	20241018	182700	757796990	12480	12480	12480	12480	0
181	20241018	182600	757796990	12480	12480	12480	12480	0
182	20241018	182500	757796990	12480	12480	12480	12480	866
183	20241018	182400	757796990	12480	12480	12480	12480	0
184	20241018	182300	757796990	12480	12480	12480	12480	0
185	20241018	182200	757796990	12480	12480	12480	12480	0
186	20241018	182100	757796990	12480	12480	12480	12480	0
187	20241018	182000	757796990	12480	12480	12480	12480	0
188	20241018	181900	757796990	12480	12480	12480	12480	0
189	20241018	181800	757796990	12480	12480	12480	12480	0
190	20241018	181700	757796990	12480	12480	12480	12480	0
191	20241018	181600	757796990	12480	12480	12480	12480	0
192	20241018	181500	757796990	12480	12480	12480	12480	0
193	20241018	181400	757796990	12480	12480	12480	12480	0
194	20241018	181300	757796990	12480	12480	12480	12480	0
195	20241018	181200	757796990	12480	12480	12480	12480	0
196	20241018	181100	757796990	12480	12480	12480	12480	0
197	20241018	181000	757796990	12480	12480	12480	12480	0
198	20241018	180900	757796990	12480	12480	12480	12480	0
199	20241018	180800	757796990	12480	12480	12480	12480	0
200	20241018	180700	757796990	12480	12480	12480	12480	0
201	20241018	180600	757796990	12480	12480	12480	12480	0
202	20241018	180500	757796990	12480	12480	12480	12480	0
203	20241018	180400	757796990	12480	12480	12480	12480	0
204	20241018	180300	757796990	12480	12480	12480	12480	0
205	20241018	180200	757796990	12480	12480	12480	12480	0
206	20241018	180100	757796990	12480	12480	12480	12480	0
207	20241018	180000	757796990	12480	12480	12480	12480	0
208	20241018	175900	757796990	12480	12480	12480	12480	0
209	20241018	175800	757796990	12480	12480	12480	12480	0
210	20241018	175700	757796990	12480	12480	12480	12480	0
211	20241018	175600	757796990	12480	12480	12480	12480	0
212	20241018	175500	757796990	12480	12480	12480	12480	866
213	20241018	175400	757796990	12480	12480	12480	12480	0
214	20241018	175300	757796990	12480	12480	12480	12480	0
215	20241018	175200	757796990	12480	12480	12480	12480	0
216	20241018	175100	757796990	12480	12480	12480	12480	0
217	20241018	175000	757796990	12480	12480	12480	12480	0
218	20241018	174900	757796990	12480	12480	12480	12480	0
219	20241018	174800	757796990	12480	12480	12480	12480	0
220	20241018	174700	757796990	12480	12480	12480	12480	0
221	20241018	174600	757796990	12480	12480	12480	12480	0
222	20241018	174500	757796990	12480	12480	12480	12480	0
223	20241018	174400	757796990	12480	12480	12480	12480	0
224	20241018	174300	757796990	12480	12480	12480	12480	0
225	20241018	174200	757796990	12480	12480	12480	12480	0
226	20241018	174100	757796990	12480	12480	12480	12480	0
227	20241018	174000	757796990	12480	12480	12480	12480	0
228	20241018	173900	757796990	12480	12480	12480	12480	0
229	20241018	173800	757796990	12480	12480	12480	12480	0
230	20241018	173700	757796990	12480	12480	12480	12480	0
231	20241018	173600	757796990	12480	12480	12480	12480	0
232	20241018	173500	757796990	12480	12480	12480	12480	0
233	20241018	173400	757796990	12480	12480	12480	12480	0
234	20241018	173300	757796990	12480	12480	12480	12480	0
235	20241018	173200	757796990	12480	12480	12480	12480	0
236	20241018	173100	757796990	12480	12480	12480	12480	0
237	20241018	173000	757796990	12480	12480	12480	12480	0
238	20241018	172900	757796990	12480	12480	12480	12480	0
239	20241018	172800	757796990	12480	12480	12480	12480	0
240	20241018	172700	757796990	12480	12480	12480	12480	0
241	20241018	172600	757796990	12480	12480	12480	12480	0
242	20241018	172500	757796990	12480	12480	12480	12480	866
243	20241018	172400	757796990	12480	12480	12480	12480	0
244	20241018	172300	757796990	12480	12480	12480	12480	0
245	20241018	172200	757796990	12480	12480	12480	12480	0
246	20241018	172100	757796990	12480	12480	12480	12480	0
247	20241018	172000	757796990	12480	12480	12480	12480	0
248	20241018	171900	757796990	12480	12480	12480	12480	0
249	20241018	171800	757796990	12480	12480	12480	12480	0
250	20241018	171700	757796990	12480	12480	12480	12480	0
251	20241018	171600	757796990	12480	12480	12480	12480	0
252	20241018	171500	757796990	12480	12480	12480	12480	0
253	20241018	171400	757796990	12480	12480	12480	12480	0
254	20241018	171300	757796990	12480	12480	12480	12480	0
255	20241018	171200	757796990	12480	12480	12480	12480	0
256	20241018	171100	757796990	12480	12480	12480	12480	0
257	20241018	171000	757796990	12480	12480	12480	12480	0
258	20241018	170900	757796990	12480	12480	12480	12480	0
259	20241018	170800	757796990	12480	12480	12480	12480	0
260	20241018	170700	757796990	12480	12480	12480	12480	0
261	20241018	170600	757796990	12480	12480	12480	12480	0
262	20241018	170500	757796990	12480	12480	12480	12480	0
263	20241018	170400	757796990	12480	12480	12480	12480	0
264	20241018	170300	757796990	12480	12480	12480	12480	0
265	20241018	170200	757796990	12480	12480	12480	12480	0
266	20241018	170100	757796990	12480	12480	12480	12480	0
267	20241018	170000	757796990	12480	12480	12480	12480	0
268	20241018	165900	757796990	12480	12480	12480	12480	0
269	20241018	165800	757796990	12480	12480	12480	12480	0
270	20241018	165700	757796990	12480	12480	12480	12480	0
271	20241018	165600	757796990	12480	12480	12480	12480	0
272	20241018	165500	757796990	12480	12480	12480	12480	866
273	20241018	165400	757796990	12480	12480	12480	12480	0
274	20241018	165300	757796990	12480	12480	12480	12480	0
275	20241018	165200	757796990	12480	12480	12480	12480	0
276	20241018	165100	757796990	12480	12480	12480	12480	0
277	20241018	165000	757796990	12480	12480	12480	12480	0
278	20241018	164900	757796990	12480	12480	12480	12480	0
279	20241018	164800	757796990	12480	12480	12480	12480	0
280	20241018	164700	757796990	12480	12480	12480	12480	0
281	20241018	164600	757796990	12480	12480	12480	12480	0
282	20241018	164500	757796990	12480	12480	12480	12480	0
283	20241018	164400	757796990	12480	12480	12480	12480	0
284	20241018	164300	757796990	12480	12480	12480	12480	0
285	20241018	164200	757796990	12480	12480	12480	12480	0
286	20241018	164100	757796990	12480	12480	12480	12480	0
287	20241018	164000	757796990	12480	12480	12480	12480	0
288	20241018	163900	757796990	12480	12480	12480	12480	0
289	20241018	163800	757796990	12480	12480	12480	12480	0
290	20241018	163700	757796990	12480	12480	12480	12480	0
291	20241018	163600	757796990	12480	12480	12480	12480	0
292	20241018	163500	757796990	12480	12480	12480	12480	0
293	20241018	163400	757796990	12480	12480	12480	12480	0
294	20241018	163300	757796990	12480	12480	12480	12480	0
295	20241018	163200	757796990	12480	12480	12480	12480	0
296	20241018	163100	757796990	12480	12480	12480	12480	0
297	20241018	163000	757796990	12480	12480	12480	12480	0
298	20241018	162900	757796990	12480	12480	12480	12480	0
299	20241018	162800	757796990	12480	12480	12480	12480	0
300	20241018	162700	757796990	12480	12480	12480	12480	0
301	20241018	162600	757796990	12480	12480	12480	12480	0
302	20241018	162500	757796990	12480	12480	12480	12480	866
303	20241018	162400	757796990	12480	12480	12480	12480	0
304	20241018	162300	757796990	12480	12480	12480	12480	0
305	20241018	162200	757796990	12480	12480	12480	12480	0
306	20241018	162100	757796990	12480	12480	12480	12480	0
307	20241018	162000	757796990	12480	12480	12480	12480	0
308	20241018	161900	757796990	12480	12480	12480	12480	0
309	20241018	161800	757796990	12480	12480	12480	12480	0
310	20241018	161700	757796990	12480	12480	12480	12480	0
311	20241018	161600	757796990	12480	12480	12480	12480	0
312	20241018	161500	757796990	12480	12480	12480	12480	0
313	20241018	161400	757796990	12480	12480	12480	12480	0
314	20241018	161300	757796990	12480	12480	12480	12480	0
315	20241018	161200	757796990	12480	12480	12480	12480	0
316	20241018	161100	757796990	12480	12480	12480	12480	0
317	20241018	161000	757796990	12480	12480	12480	12480	0
318	20241018	160900	757796990	12480	12480	12480	12480	0
319	20241018	160800	757796990	12480	12480	12480	12480	0
320	20241018	160700	757796990	12480	12480	12480	12480	0
321	20241018	160600	757796990	12480	12480	12480	12480	0
322	20241018	160500	757796990	12480	12480	12480	12480	0
323	20241018	160400	757796990	12480	12480	12480	12480	0
324	20241018	160300	757796990	12480	12480	12480	12480	0
325	20241018	160200	757796990	12480	12480	12480	12480	0
326	20241018	160100	757796990	12480	12480	12480	12480	0
327	20241018	160000	757796990	12480	12480	12480	12480	0
328	20241018	155900	757796990	12480	12480	12480	12480	0
329	20241018	155800	757796990	12480	12480	12480	12480	0
330	20241018	155700	757796990	12480	12480	12480	12480	0
331	20241018	155600	757796990	12480	12480	12480	12480	0
332	20241018	155500	757796990	12480	12480	12480	12480	866
333	20241018	155400	757796990	12480	12480	12480	12480	0
334	20241018	155300	757796990	12480	12480	12480	12480	0
335	20241018	155200	757796990	12480	12480	12480	12480	0
336	20241018	155100	757796990	12480	12480	12480	12480	0
337	20241018	155000	757796990	12480	12480	12480	12480	0
338	20241018	154900	757796990	12480	12480	12480	12480	0
339	20241018	154800	757796990	12480	12480	12480	12480	0
340	20241018	154700	757796990	12480	12480	12480	12480	0
341	20241018	154600	757796990	12480	12480	12480	12480	0
342	20241018	154500	757796990	12480	12480	12480	12480	0
343	20241018	154400	757796990	12480	12480	12480	12480	0
344	20241018	154300	757796990	12480	12480	12480	12480	0
345	20241018	154200	757796990	12480	12480	12480	12480	0
346	20241018	154100	757796990	12480	12480	12480	12480	0
347	20241018	154000	757796990	12480	12480	12480	12480	0
348	20241018	153900	757796990	12480	12480	12480	12480	0
349	20241018	153800	757796990	12480	12480	12480	12480	0
350	20241018	153700	757796990	12480	12480	12480	12480	0
351	20241018	153600	757796990	12480	12480	12480	12480	0
352	20241018	153500	757796990	12480	12480	12480	12480	0
353	20241018	153400	757796990	12480	12480	12480	12480	0
354	20241018	153300	757796990	12480	12480	12480	12480	0
355	20241018	153200	757796990	12480	12480	12480	12480	0
356	20241018	153100	757796990	12480	12480	12480	12480	0
357	20241018	153000	757796990	12480	12480	12480	12480	866
358	20241018	152900	746989310	12480	12480	12480	12480	0
359	20241018	152800	746989310	12480	12480	12480	12480	0
360	20241018	152700	746989310	12480	12480	12480	12480	0
361	20241018	152600	746989310	12480	12480	12480	12480	0
362	20241018	152500	746989310	12480	12480	12480	12480	0
363	20241018	152400	746989310	12480	12480	12480	12480	0
364	20241018	152300	746989310	12480	12480	12480	12480	0
365	20241018	152200	746989310	12480	12480	12480	12480	0
366	20241018	152100	746989310	12480	12480	12480	12480	0
367	20241018	152000	746989310	12480	12480	12480	12480	0
368	20241018	151900	746989310	12480	12480	12480	12480	0
369	20241018	151800	746989310	12480	12480	12480	12480	0
370	20241018	151700	746989310	12480	12410	12480	12410	198
371	20241018	151600	744532060	12410	12410	12410	12410	81
372	20241018	151500	743526850	12490	12490	12490	12490	0
373	20241018	151400	743526850	12490	12490	12490	12490	0
374	20241018	151300	743526850	12490	12490	12490	12490	1
375	20241018	151200	743514360	12400	12450	12500	12400	232
376	20241018	151100	740621950	12390	12350	12390	12320	503
377	20241018	151000	734404010	12390	12390	12390	12340	303
378	20241018	150900	730663900	12460	12460	12460	12460	8
379	20241018	150800	730564220	12460	12430	12460	12350	121
380	20241018	150700	729063520	12440	12450	12450	12440	336
381	20241018	150600	724880580	12460	12460	12460	12460	10
382	20241018	150500	724755980	12460	12460	12460	12460	1
383	20241018	150400	724743520	12460	12480	12480	12460	4
384	20241018	150300	724693660	12480	12450	12480	12450	31
385	20241018	150200	724307470	12440	12490	12490	12440	142
386	20241018	150100	722539140	12490	12490	12490	12490	10
387	20241018	150000	722414240	12530	12470	12530	12470	11
388	20241018	145900	722277000	12530	12530	12530	12530	1
389	20241018	145800	722264470	12340	12490	12530	12340	264
390	20241018	145700	718982350	12550	12490	12550	12490	10
391	20241018	145600	718857390	12490	12500	12500	12490	180
392	20241018	145500	716609090	12550	12460	12550	12460	9
393	20241018	145400	716496760	12470	12500	12500	12470	93
394	20241018	145300	715336450	12500	12500	12500	12500	107
395	20241018	145200	713998950	12560	12540	12560	12480	212
396	20241018	145100	711350950	12580	12540	12590	12540	33
397	20241018	145000	710936680	12510	12500	12510	12480	286
398	20241018	144900	707360420	12510	12510	12510	12510	10
399	20241018	144800	707235320	12550	12520	12550	12510	21
400	20241018	144700	706972470	12530	12530	12530	12530	0
401	20241018	144600	706972470	12530	12530	12530	12530	28
402	20241018	144500	706621630	12530	12530	12530	12530	97
403	20241018	144400	705406220	12520	12520	12520	12520	10
404	20241018	144300	705281020	12530	12530	12530	12530	0
405	20241018	144200	705281020	12530	12550	12550	12530	21
406	20241018	144100	705017670	12540	12550	12550	12540	25
407	20241018	144000	704704020	12580	12580	12580	12580	0
408	20241018	143900	704704020	12580	12560	12580	12560	310
409	20241018	143800	700804420	12580	12580	12580	12580	1
410	20241018	143700	700791840	12590	12580	12590	12480	101
411	20241018	143600	699524900	12560	12560	12560	12560	0
412	20241018	143500	699524900	12560	12620	12620	12560	7
413	20241018	143400	699436920	12480	12620	12620	12480	116
414	20241018	143300	697979780	12630	12620	12630	12620	5
415	20241018	143200	697916670	12630	12630	12630	12540	120
416	20241018	143100	696405750	12630	12640	12640	12630	10
417	20241018	143000	696279400	12640	12630	12640	12630	17
418	20241018	142900	696064540	12630	12630	12630	12630	35
419	20241018	142800	695622490	12590	12640	12640	12590	71
420	20241018	142700	694726180	12630	12640	12640	12630	101
421	20241018	142600	693449640	12630	12610	12630	12610	424
422	20241018	142500	688098420	12610	12580	12610	12570	703
423	20241018	142400	679253940	12580	12570	12580	12560	53
424	20241018	142300	678587890	12570	12580	12580	12560	439
425	20241018	142200	673065550	12660	12550	12660	12480	951
426	20241018	142100	661100470	12540	12530	12540	12510	84
427	20241018	142000	660048150	12520	12520	12520	12520	49
428	20241018	141900	659434670	12520	12490	12520	12490	431
429	20241018	141800	654047200	12480	12480	12490	12480	20
430	20241018	141700	653797590	12490	12470	12500	12470	145
431	20241018	141600	651988850	12480	12440	12480	12440	1266
432	20241018	141500	636225240	12440	12430	12440	12420	23
433	20241018	141400	635939310	12430	12430	12430	12430	15
434	20241018	141300	635752860	12430	12420	12430	12410	52
435	20241018	141200	635107390	12410	12410	12410	12410	732
436	20241018	141100	626023270	12410	12420	12420	12410	92
437	20241018	141000	624880840	12420	12420	12420	12410	147
438	20241018	140900	623055150	12420	12400	12420	12400	222
439	20241018	140800	620298650	12410	12410	12410	12360	39
440	20241018	140700	619815260	12410	12410	12410	12410	25
441	20241018	140600	619505010	12400	12370	12400	12360	434
442	20241018	140500	614127060	12380	12400	12400	12380	15
443	20241018	140400	613941210	12360	12400	12400	12360	32
444	20241018	140300	613545250	12400	12380	12400	12350	61
445	20241018	140200	612790420	12370	12370	12370	12360	173
446	20241018	140100	610650510	12370	12360	12370	12360	123
447	20241018	140000	609130070	12350	12330	12350	12330	990
448	20241018	135900	596911650	12330	12300	12330	12300	74
449	20241018	135800	596000980	12300	12290	12300	12290	57
450	20241018	135700	595299940	12280	12270	12280	12270	238
451	20241018	135600	592377600	12270	12250	12280	12250	528
452	20241018	135500	585907760	12250	12240	12250	12230	345
453	20241018	135400	581685210	12230	12240	12240	12230	96
454	20241018	135300	580510220	12240	12220	12240	12220	57
455	20241018	135200	579813110	12220	12210	12220	12210	97
456	20241018	135100	578628070	12210	12210	12210	12210	157
457	20241018	135000	576711100	12210	12190	12210	12190	12
458	20241018	134900	576564750	12190	12200	12210	12190	109
459	20241018	134800	575235120	12210	12200	12210	12200	12
460	20241018	134700	575088710	12200	12210	12210	12200	27
461	20241018	134600	574759290	12190	12190	12190	12190	10
462	20241018	134500	574637390	12210	12190	12210	12190	2
463	20241018	134400	574612990	12210	12210	12210	12210	0
464	20241018	134300	574612990	12210	12210	12210	12210	1
465	20241018	134200	574600780	12190	12200	12200	12190	6
466	20241018	134100	574527630	12210	12210	12210	12210	0
467	20241018	134000	574527630	12210	12210	12210	12210	0
468	20241018	133900	574527630	12210	12210	12210	12210	1
469	20241018	133800	574515420	12180	12200	12200	12180	19
470	20241018	133700	574283960	12200	12200	12200	12200	0
471	20241018	133600	574283960	12200	12200	12200	12200	5
472	20241018	133500	574222960	12210	12210	12210	12210	1
473	20241018	133400	574210750	12210	12210	12210	12210	66
474	20241018	133300	573404890	12210	12190	12210	12190	7
475	20241018	133200	573319540	12220	12190	12220	12190	68
476	20241018	133100	572490590	12190	12190	12190	12190	2
477	20241018	133000	572466210	12180	12180	12180	12180	65
478	20241018	132900	571674510	12190	12220	12220	12190	74
479	20241018	132800	570772420	12200	12200	12200	12200	20
480	20241018	132700	570528420	12230	12230	12230	12230	0
481	20241018	132600	570528420	12230	12230	12230	12230	10
482	20241018	132500	570406120	12230	12230	12230	12230	1
483	20241018	132400	570393890	12200	12200	12200	12200	41
484	20241018	132300	569893690	12240	12240	12240	12240	0
485	20241018	132200	569893690	12240	12240	12240	12240	2
486	20241018	132100	569869210	12230	12230	12240	12230	246
487	20241018	132000	566858190	12240	12200	12240	12190	69
488	20241018	131900	566016440	12200	12200	12200	12200	0
489	20241018	131800	566016440	12200	12200	12200	12200	2
490	20241018	131700	565992040	12200	12190	12200	12190	75
491	20241018	131600	565077780	12190	12190	12190	12190	5
492	20241018	131500	565016830	12190	12190	12190	12190	165
493	20241018	131400	563005480	12190	12190	12190	12190	51
494	20241018	131300	562383790	12180	12180	12180	12180	9
495	20241018	131200	562274170	12190	12190	12190	12190	3
496	20241018	131100	562237600	12190	12190	12190	12190	91
497	20241018	131000	561128310	12190	12190	12190	12190	0
498	20241018	130900	561128310	12190	12190	12190	12190	36
499	20241018	130800	560689470	12190	12190	12190	12190	2
500	20241018	130700	560665090	12180	12180	12180	12180	0
501	20241018	130600	560665090	12180	12170	12180	12170	67
502	20241018	130500	559849050	12170	12160	12170	12160	142
503	20241018	130400	558122070	12170	12170	12170	12170	70
504	20241018	130300	557270170	12170	12160	12170	12160	21
505	20241018	130200	557014750	12170	12160	12170	12160	18
506	20241018	130100	556795860	12170	12180	12180	12170	186
507	20241018	130000	554532230	12170	12200	12200	12170	53
508	20241018	125900	553887170	12180	12190	12200	12180	472
509	20241018	125800	548138090	12200	12190	12200	12190	3
510	20241018	125700	548101510	12200	12200	12200	12200	119
511	20241018	125600	546649710	12200	12200	12200	12200	0
512	20241018	125500	546649710	12200	12180	12200	12180	62
513	20241018	125400	545894530	12200	12230	12230	12190	211
514	20241018	125300	543320510	12210	12210	12210	12210	12
515	20241018	125200	543173990	12230	12230	12230	12230	80
516	20241018	125100	542195590	12230	12230	12230	12230	1
517	20241018	125000	542183360	12230	12220	12230	12200	281
518	20241018	124900	538752440	12230	12230	12230	12230	402
519	20241018	124800	533835980	12240	12240	12240	12240	1
520	20241018	124700	533823740	12240	12240	12240	12240	0
521	20241018	124600	533823740	12240	12230	12240	12230	28
522	20241018	124500	533481260	12240	12240	12250	12240	422
523	20241018	124400	528315970	12250	12250	12250	12250	95
524	20241018	124300	527152220	12260	12260	12260	12250	27
525	20241018	124200	526821450	12260	12250	12260	12240	232
526	20241018	124100	523979110	12260	12250	12260	12250	1536
527	20241018	124000	505163050	12260	12260	12260	12260	2
528	20241018	123900	505138530	12260	12260	12260	12260	10
529	20241018	123800	505015930	12250	12250	12250	12250	638
530	20241018	123700	497200430	12260	12260	12260	12260	0
531	20241018	123600	497200430	12260	12260	12260	12260	1
532	20241018	123500	497188170	12250	12250	12250	12250	9
533	20241018	123400	497077920	12260	12260	12260	12260	0
534	20241018	123300	497077920	12260	12270	12270	12260	661
535	20241018	123200	488974050	12270	12270	12270	12270	115
536	20241018	123100	487563000	12270	12260	12270	12260	112
537	20241018	123000	486189760	12270	12270	12270	12270	84
538	20241018	122900	485159080	12270	12270	12270	12270	0
539	20241018	122800	485159080	12270	12270	12270	12270	2
540	20241018	122700	485134540	12270	12270	12270	12270	33
541	20241018	122600	484729630	12270	12270	12270	12270	0
542	20241018	122500	484729630	12270	12260	12270	12260	21
543	20241018	122400	484472160	12270	12270	12270	12260	3
544	20241018	122300	484435360	12260	12260	12260	12260	123
545	20241018	122200	482927380	12270	12270	12270	12270	0
546	20241018	122100	482927380	12270	12270	12270	12270	1
547	20241018	122000	482915110	12270	12260	12270	12260	1401
548	20241018	121900	465738840	12270	12270	12270	12270	1
549	20241018	121800	465726570	12270	12270	12270	12270	2
550	20241018	121700	465702030	12270	12270	12270	12270	126
551	20241018	121600	464156010	12270	12270	12270	12270	0
552	20241018	121500	464156010	12270	12270	12270	12270	108
553	20241018	121400	462830850	12280	12320	12320	12280	4432
554	20241018	121300	408277900	12330	12330	12330	12330	1
555	20241018	121200	408265570	12320	12310	12320	12310	933
556	20241018	121100	396778710	12320	12320	12320	12310	53
557	20241018	121000	396126150	12320	12330	12330	12320	1003
558	20241018	120900	383769160	12320	12330	12330	12320	41
559	20241018	120800	383263840	12330	12330	12330	12330	6
560	20241018	120700	383189860	12330	12330	12330	12330	1
561	20241018	120600	383177530	12330	12330	12330	12330	1
562	20241018	120500	383165200	12320	12320	12320	12320	0
563	20241018	120400	383165200	12320	12320	12320	12320	0
564	20241018	120300	383165200	12320	12320	12320	12320	0
565	20241018	120200	383165200	12320	12320	12320	12320	0
566	20241018	120100	383165200	12320	12330	12330	12320	6
567	20241018	120000	383091230	12330	12310	12330	12310	22
568	20241018	115900	382820390	12320	12320	12320	12320	2
569	20241018	115800	382795750	12330	12330	12330	12330	3
570	20241018	115700	382758760	12330	12330	12330	12330	0
571	20241018	115600	382758760	12330	12330	12330	12330	2
572	20241018	115500	382734100	12330	12330	12330	12330	4
573	20241018	115400	382684780	12330	12330	12330	12330	0
574	20241018	115300	382684780	12330	12310	12330	12310	2
575	20241018	115200	382660140	12310	12310	12310	12310	303
576	20241018	115100	378930210	12330	12320	12340	12310	142
577	20241018	115000	377181850	12340	12340	12340	12340	0
578	20241018	114900	377181850	12340	12330	12340	12310	73
579	20241018	114800	376283160	12340	12340	12340	12340	0
580	20241018	114700	376283160	12340	12340	12340	12340	1
581	20241018	114600	376270820	12340	12340	12340	12340	1
582	20241018	114500	376258480	12310	12310	12310	12310	9
583	20241018	114400	376147690	12330	12330	12330	12330	1
584	20241018	114300	376135360	12310	12310	12310	12310	91
585	20241018	114200	375015150	12330	12330	12330	12330	11
586	20241018	114100	374879520	12310	12310	12310	12310	1
587	20241018	114000	374867210	12340	12340	12340	12310	3
588	20241018	113900	374830220	12350	12350	12350	12350	0
589	20241018	113800	374830220	12350	12350	12350	12350	0
590	20241018	113700	374830220	12350	12350	12350	12350	0
591	20241018	113600	374830220	12350	12350	12350	12350	0
592	20241018	113500	374830220	12350	12350	12350	12350	0
593	20241018	113400	374830220	12350	12340	12350	12310	10
594	20241018	113300	374706780	12330	12320	12330	12320	456
595	20241018	113200	369088450	12320	12320	12320	12320	0
596	20241018	113100	369088450	12320	12320	12320	12320	576
597	20241018	113000	361992130	12320	12290	12320	12290	163
598	20241018	112900	359985830	12320	12320	12320	12320	1
599	20241018	112800	359973510	12280	12290	12290	12280	397
600	20241018	112700	355094390	12290	12280	12290	12280	219
601	20241018	112600	352405050	12280	12280	12280	12280	1
602	20241018	112500	352392770	12260	12260	12260	12260	600
603	20241018	112400	345036770	12250	12250	12250	12250	0
604	20241018	112300	345036770	12250	12260	12260	12250	240
605	20241018	112200	342095380	12270	12280	12290	12270	574
606	20241018	112100	335049990	12280	12280	12280	12280	96
607	20241018	112000	333871110	12290	12290	12290	12290	0
608	20241018	111900	333871110	12290	12280	12290	12280	52
609	20241018	111800	333232530	12280	12280	12280	12270	341
610	20241018	111700	329045270	12280	12280	12280	12270	229
611	20241018	111600	326234890	12280	12270	12280	12270	161
612	20241018	111500	324258910	12270	12270	12280	12270	262
613	20241018	111400	321043870	12270	12270	12270	12270	4
614	20241018	111300	320994790	12280	12270	12280	12270	20
615	20241018	111200	320749340	12280	12280	12280	12280	0
616	20241018	111100	320749340	12280	12280	12280	12280	1086
617	20241018	111000	307413260	12290	12290	12290	12290	42
618	20241018	110900	306897080	12290	12290	12290	12290	58
619	20241018	110800	306184260	12290	12300	12300	12290	400
620	20241018	110700	301266250	12300	12300	12300	12300	4
621	20241018	110600	301217050	12300	12300	12300	12300	0
622	20241018	110500	301217050	12300	12300	12300	12300	0
623	20241018	110400	301217050	12300	12300	12300	12300	537
624	20241018	110300	294611950	12300	12300	12300	12300	1
625	20241018	110200	294599650	12300	12310	12310	12300	2017
626	20241018	110100	269788990	12320	12320	12320	12320	2
627	20241018	110000	269764350	12310	12310	12310	12310	0
628	20241018	105900	269764350	12310	12310	12310	12310	14
629	20241018	105800	269592010	12320	12320	12320	12320	6
630	20241018	105700	269518090	12330	12330	12330	12330	1
631	20241018	105600	269505760	12330	12330	12330	12330	5
632	20241018	105500	269444110	12310	12310	12310	12310	0
633	20241018	105400	269444110	12310	12310	12310	12310	40
634	20241018	105300	268951710	12320	12330	12330	12320	115
635	20241018	105200	267534850	12330	12330	12330	12330	0
636	20241018	105100	267534850	12330	12330	12330	12330	1
637	20241018	105000	267522520	12310	12310	12310	12310	9
638	20241018	104900	267411730	12330	12330	12330	12330	0
639	20241018	104800	267411730	12330	12320	12330	12300	409
640	20241018	104700	262376850	12330	12330	12330	12330	0
641	20241018	104600	262376850	12330	12310	12330	12310	451
642	20241018	104500	256825000	12310	12310	12310	12310	108
643	20241018	104400	255495520	12310	12310	12330	12310	95
644	20241018	104300	254325170	12330	12330	12330	12330	50
645	20241018	104200	253708670	12320	12320	12320	12320	1
646	20241018	104100	253696350	12330	12320	12330	12310	150
647	20241018	104000	251849740	12330	12330	12330	12330	1
648	20241018	103900	251837410	12320	12320	12320	12320	57
649	20241018	103800	251135170	12330	12330	12330	12330	1
650	20241018	103700	251122840	12320	12320	12320	12320	0
651	20241018	103600	251122840	12320	12320	12320	12320	166
652	20241018	103500	249077720	12320	12310	12320	12310	677
653	20241018	103400	240743830	12310	12310	12310	12310	110
654	20241018	103300	239389730	12310	12310	12310	12310	210
655	20241018	103200	236804630	12320	12340	12350	12320	434
656	20241018	103100	231453840	12350	12350	12350	12350	100
657	20241018	103000	230218840	12340	12350	12350	12340	3923
658	20241018	102900	181772360	12350	12350	12350	12350	135
659	20241018	102800	180105110	12350	12350	12350	12350	683
660	20241018	102700	171670060	12360	12350	12360	12350	341
661	20241018	102600	167458700	12350	12350	12350	12350	0
662	20241018	102500	167458700	12350	12350	12350	12350	352
663	20241018	102400	163111500	12350	12360	12360	12350	75
664	20241018	102300	162185200	12360	12370	12370	12360	614
665	20241018	102200	154595600	12390	12390	12390	12390	0
666	20241018	102100	154595600	12390	12370	12390	12360	258
667	20241018	102000	151406620	12390	12390	12390	12390	0
668	20241018	101900	151406620	12390	12400	12400	12390	2
669	20241018	101800	151381830	12360	12360	12360	12360	0
670	20241018	101700	151381830	12360	12370	12370	12360	237
671	20241018	101600	148451410	12370	12370	12370	12370	0
672	20241018	101500	148451410	12370	12370	12370	12370	0
673	20241018	101400	148451410	12370	12380	12380	12370	9
674	20241018	101300	148340000	12410	12410	12410	12410	1
675	20241018	101200	148327590	12380	12380	12380	12380	7
676	20241018	101100	148240930	12370	12370	12370	12370	0
677	20241018	101000	148240930	12370	12370	12370	12370	60
678	20241018	100900	147498730	12370	12410	12410	12370	19
679	20241018	100800	147263660	12370	12370	12370	12370	0
680	20241018	100700	147263660	12370	12370	12370	12370	5
681	20241018	100600	147201810	12410	12410	12410	12410	0
682	20241018	100500	147201810	12410	12410	12410	12410	3
683	20241018	100400	147164580	12410	12410	12410	12410	0
684	20241018	100300	147164580	12410	12410	12410	12410	0
685	20241018	100200	147164580	12410	12370	12410	12370	25
686	20241018	100100	146854890	12370	12370	12370	12370	1
687	20241018	100000	146842520	12370	12370	12370	12360	1206
688	20241018	095900	131935100	12370	12380	12380	12370	435
689	20241018	095800	126554120	12380	12400	12410	12380	141
690	20241018	095700	124807580	12420	12420	12420	12420	0
691	20241018	095600	124807580	12420	12420	12420	12420	0
692	20241018	095500	124807580	12420	12420	12420	12420	0
693	20241018	095400	124807580	12420	12420	12420	12420	0
694	20241018	095300	124807580	12420	12420	12420	12420	0
695	20241018	095200	124807580	12420	12420	12420	12420	1
696	20241018	095100	124795160	12410	12420	12420	12410	81
697	20241018	095000	123789150	12430	12380	12430	12380	3
698	20241018	094900	123751960	12370	12380	12430	12370	142
699	20241018	094800	121995150	12430	12430	12430	12430	0
700	20241018	094700	121995150	12430	12430	12430	12430	0
701	20241018	094600	121995150	12430	12430	12430	12430	0
702	20241018	094500	121995150	12430	12430	12430	12430	0
703	20241018	094400	121995150	12430	12390	12430	12390	3
704	20241018	094300	121957940	12440	12440	12440	12440	0
705	20241018	094200	121957940	12440	12440	12440	12440	2
706	20241018	094100	121933060	12430	12440	12440	12430	4
707	20241018	094000	121883320	12440	12440	12440	12440	0
708	20241018	093900	121883320	12440	12440	12440	12440	1
709	20241018	093800	121870880	12380	12380	12380	12380	183
710	20241018	093700	119605340	12350	12350	12350	12350	1
711	20241018	093600	119592990	12380	12350	12380	12350	1238
712	20241018	093500	104303660	12350	12350	12350	12350	0
713	20241018	093400	104303660	12350	12350	12350	12350	110
714	20241018	093300	102945160	12350	12350	12350	12350	4
715	20241018	093200	102895760	12350	12350	12350	12350	172
716	20241018	093100	100771560	12340	12350	12350	12340	31
717	20241018	093000	100389010	12350	12360	12360	12340	162
718	20241018	092900	98389300	12360	12340	12360	12340	41
719	20241018	092800	97883340	12360	12350	12360	12340	208
720	20241018	092700	95315570	12360	12360	12360	12360	110
721	20241018	092600	93955970	12370	12370	12370	12370	1
722	20241018	092500	93943600	12360	12350	12360	12340	292
723	20241018	092400	90338290	12350	12370	12370	12350	427
724	20241018	092300	85063940	12370	12360	12370	12360	73
725	20241018	092200	84161650	12370	12380	12380	12360	253
726	20241018	092100	81033600	12380	12380	12380	12380	11
727	20241018	092000	80897420	12380	12370	12390	12360	310
728	20241018	091900	77062580	12380	12440	12440	12380	606
729	20241018	091800	69555070	12440	12440	12440	12440	6
730	20241018	091700	69480430	12400	12500	12500	12400	1810
731	20241018	091600	47029060	12450	12480	12500	12450	581
732	20241018	091500	39788580	12500	12510	12510	12500	7
733	20241018	091400	39701070	12460	12460	12460	12460	0
734	20241018	091300	39701070	12460	12520	12520	12460	448
735	20241018	091200	34117170	12520	12510	12530	12510	3
736	20241018	091100	34079610	12500	12540	12540	12490	12
737	20241018	091000	33929670	12490	12490	12560	12490	497
738	20241018	090900	27722020	12490	12540	12540	12490	867
739	20241018	090800	16879800	12550	12560	12560	12550	24
740	20241018	090700	16578580	12570	12600	12600	12570	171
741	20241018	090600	14425020	12600	12690	12690	12600	12
742	20241018	090500	14273730	12690	12600	12690	12600	359
743	20241018	090400	9750240	12600	12630	12690	12600	496
744	20241018	090300	3488370	12710	12640	12710	12630	143
745	20241018	090200	1681190	12710	12710	12710	12710	0
746	20241018	090100	1681190	12710	12710	12710	12710	0
747	20241018	090000	1681190	12710	12640	12710	12640	133