KissMeData/086390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200000	919728010	9150	9150	9150	9150	1151
3	20241018	195900	919728010	9150	9150	9150	9150	0
4	20241018	195800	919728010	9150	9150	9150	9150	0
5	20241018	195700	919728010	9150	9150	9150	9150	0
6	20241018	195600	919728010	9150	9150	9150	9150	0
7	20241018	195500	919728010	9150	9150	9150	9150	0
8	20241018	195400	919728010	9150	9150	9150	9150	0
9	20241018	195300	919728010	9150	9150	9150	9150	0
10	20241018	195200	919728010	9150	9150	9150	9150	0
11	20241018	195100	919728010	9150	9150	9150	9150	0
12	20241018	195000	919728010	9150	9150	9150	9150	0
13	20241018	194900	919728010	9150	9150	9150	9150	0
14	20241018	194800	919728010	9150	9150	9150	9150	0
15	20241018	194700	919728010	9150	9150	9150	9150	0
16	20241018	194600	919728010	9150	9150	9150	9150	0
17	20241018	194500	919728010	9150	9150	9150	9150	0
18	20241018	194400	919728010	9150	9150	9150	9150	0
19	20241018	194300	919728010	9150	9150	9150	9150	0
20	20241018	194200	919728010	9150	9150	9150	9150	0
21	20241018	194100	919728010	9150	9150	9150	9150	0
22	20241018	194000	919728010	9150	9150	9150	9150	0
23	20241018	193900	919728010	9150	9150	9150	9150	0
24	20241018	193800	919728010	9150	9150	9150	9150	0
25	20241018	193700	919728010	9150	9150	9150	9150	0
26	20241018	193600	919728010	9150	9150	9150	9150	0
27	20241018	193500	919728010	9150	9150	9150	9150	0
28	20241018	193400	919728010	9150	9150	9150	9150	0
29	20241018	193300	919728010	9150	9150	9150	9150	0
30	20241018	193200	919728010	9150	9150	9150	9150	0
31	20241018	193100	919728010	9150	9150	9150	9150	0
32	20241018	193000	919728010	9150	9150	9150	9150	1151
33	20241018	192900	919728010	9150	9150	9150	9150	0
34	20241018	192800	919728010	9150	9150	9150	9150	0
35	20241018	192700	919728010	9150	9150	9150	9150	0
36	20241018	192600	919728010	9150	9150	9150	9150	0
37	20241018	192500	919728010	9150	9150	9150	9150	0
38	20241018	192400	919728010	9150	9150	9150	9150	0
39	20241018	192300	919728010	9150	9150	9150	9150	0
40	20241018	192200	919728010	9150	9150	9150	9150	0
41	20241018	192100	919728010	9150	9150	9150	9150	0
42	20241018	192000	919728010	9150	9150	9150	9150	0
43	20241018	191900	919728010	9150	9150	9150	9150	0
44	20241018	191800	919728010	9150	9150	9150	9150	0
45	20241018	191700	919728010	9150	9150	9150	9150	0
46	20241018	191600	919728010	9150	9150	9150	9150	0
47	20241018	191500	919728010	9150	9150	9150	9150	0
48	20241018	191400	919728010	9150	9150	9150	9150	0
49	20241018	191300	919728010	9150	9150	9150	9150	0
50	20241018	191200	919728010	9150	9150	9150	9150	0
51	20241018	191100	919728010	9150	9150	9150	9150	0
52	20241018	191000	919728010	9150	9150	9150	9150	0
53	20241018	190900	919728010	9150	9150	9150	9150	0
54	20241018	190800	919728010	9150	9150	9150	9150	0
55	20241018	190700	919728010	9150	9150	9150	9150	0
56	20241018	190600	919728010	9150	9150	9150	9150	0
57	20241018	190500	919728010	9150	9150	9150	9150	0
58	20241018	190400	919728010	9150	9150	9150	9150	0
59	20241018	190300	919728010	9150	9150	9150	9150	0
60	20241018	190200	919728010	9150	9150	9150	9150	0
61	20241018	190100	919728010	9150	9150	9150	9150	0
62	20241018	190000	919728010	9150	9150	9150	9150	1151
63	20241018	185900	919728010	9150	9150	9150	9150	0
64	20241018	185800	919728010	9150	9150	9150	9150	0
65	20241018	185700	919728010	9150	9150	9150	9150	0
66	20241018	185600	919728010	9150	9150	9150	9150	0
67	20241018	185500	919728010	9150	9150	9150	9150	0
68	20241018	185400	919728010	9150	9150	9150	9150	0
69	20241018	185300	919728010	9150	9150	9150	9150	0
70	20241018	185200	919728010	9150	9150	9150	9150	0
71	20241018	185100	919728010	9150	9150	9150	9150	0
72	20241018	185000	919728010	9150	9150	9150	9150	0
73	20241018	184900	919728010	9150	9150	9150	9150	0
74	20241018	184800	919728010	9150	9150	9150	9150	0
75	20241018	184700	919728010	9150	9150	9150	9150	0
76	20241018	184600	919728010	9150	9150	9150	9150	0
77	20241018	184500	919728010	9150	9150	9150	9150	0
78	20241018	184400	919728010	9150	9150	9150	9150	0
79	20241018	184300	919728010	9150	9150	9150	9150	0
80	20241018	184200	919728010	9150	9150	9150	9150	0
81	20241018	184100	919728010	9150	9150	9150	9150	0
82	20241018	184000	919728010	9150	9150	9150	9150	0
83	20241018	183900	919728010	9150	9150	9150	9150	0
84	20241018	183800	919728010	9150	9150	9150	9150	0
85	20241018	183700	919728010	9150	9150	9150	9150	0
86	20241018	183600	919728010	9150	9150	9150	9150	0
87	20241018	183500	919728010	9150	9150	9150	9150	0
88	20241018	183400	919728010	9150	9150	9150	9150	0
89	20241018	183300	919728010	9150	9150	9150	9150	0
90	20241018	183200	919728010	9150	9150	9150	9150	0
91	20241018	183100	919728010	9150	9150	9150	9150	0
92	20241018	183000	919728010	9150	9150	9150	9150	1151
93	20241018	182900	919728010	9150	9150	9150	9150	0
94	20241018	182800	919728010	9150	9150	9150	9150	0
95	20241018	182700	919728010	9150	9150	9150	9150	0
96	20241018	182600	919728010	9150	9150	9150	9150	0
97	20241018	182500	919728010	9150	9150	9150	9150	0
98	20241018	182400	919728010	9150	9150	9150	9150	0
99	20241018	182300	919728010	9150	9150	9150	9150	0
100	20241018	182200	919728010	9150	9150	9150	9150	0
101	20241018	182100	919728010	9150	9150	9150	9150	0
102	20241018	182000	919728010	9150	9150	9150	9150	0
103	20241018	181900	919728010	9150	9150	9150	9150	0
104	20241018	181800	919728010	9150	9150	9150	9150	0
105	20241018	181700	919728010	9150	9150	9150	9150	0
106	20241018	181600	919728010	9150	9150	9150	9150	0
107	20241018	181500	919728010	9150	9150	9150	9150	0
108	20241018	181400	919728010	9150	9150	9150	9150	0
109	20241018	181300	919728010	9150	9150	9150	9150	0
110	20241018	181200	919728010	9150	9150	9150	9150	0
111	20241018	181100	919728010	9150	9150	9150	9150	0
112	20241018	181000	919728010	9150	9150	9150	9150	0
113	20241018	180900	919728010	9150	9150	9150	9150	0
114	20241018	180800	919728010	9150	9150	9150	9150	0
115	20241018	180700	919728010	9150	9150	9150	9150	0
116	20241018	180600	919728010	9150	9150	9150	9150	0
117	20241018	180500	919728010	9150	9150	9150	9150	0
118	20241018	180400	919728010	9150	9150	9150	9150	0
119	20241018	180300	919728010	9150	9150	9150	9150	0
120	20241018	180200	919728010	9150	9150	9150	9150	0
121	20241018	180100	919728010	9150	9150	9150	9150	0
122	20241018	180000	919728010	9150	9150	9150	9150	1151
123	20241018	175900	919728010	9150	9150	9150	9150	0
124	20241018	175800	919728010	9150	9150	9150	9150	0
125	20241018	175700	919728010	9150	9150	9150	9150	0
126	20241018	175600	919728010	9150	9150	9150	9150	0
127	20241018	175500	919728010	9150	9150	9150	9150	0
128	20241018	175400	919728010	9150	9150	9150	9150	0
129	20241018	175300	919728010	9150	9150	9150	9150	0
130	20241018	175200	919728010	9150	9150	9150	9150	0
131	20241018	175100	919728010	9150	9150	9150	9150	0
132	20241018	175000	919728010	9150	9150	9150	9150	0
133	20241018	174900	919728010	9150	9150	9150	9150	0
134	20241018	174800	919728010	9150	9150	9150	9150	0
135	20241018	174700	919728010	9150	9150	9150	9150	0
136	20241018	174600	919728010	9150	9150	9150	9150	0
137	20241018	174500	919728010	9150	9150	9150	9150	0
138	20241018	174400	919728010	9150	9150	9150	9150	0
139	20241018	174300	919728010	9150	9150	9150	9150	0
140	20241018	174200	919728010	9150	9150	9150	9150	0
141	20241018	174100	919728010	9150	9150	9150	9150	0
142	20241018	174000	919728010	9150	9150	9150	9150	0
143	20241018	173900	919728010	9150	9150	9150	9150	0
144	20241018	173800	919728010	9150	9150	9150	9150	0
145	20241018	173700	919728010	9150	9150	9150	9150	0
146	20241018	173600	919728010	9150	9150	9150	9150	0
147	20241018	173500	919728010	9150	9150	9150	9150	0
148	20241018	173400	919728010	9150	9150	9150	9150	0
149	20241018	173300	919728010	9150	9150	9150	9150	0
150	20241018	173200	919728010	9150	9150	9150	9150	0
151	20241018	173100	919728010	9150	9150	9150	9150	0
152	20241018	173000	919728010	9150	9150	9150	9150	1151
153	20241018	172900	919728010	9150	9150	9150	9150	0
154	20241018	172800	919728010	9150	9150	9150	9150	0
155	20241018	172700	919728010	9150	9150	9150	9150	0
156	20241018	172600	919728010	9150	9150	9150	9150	0
157	20241018	172500	919728010	9150	9150	9150	9150	0
158	20241018	172400	919728010	9150	9150	9150	9150	0
159	20241018	172300	919728010	9150	9150	9150	9150	0
160	20241018	172200	919728010	9150	9150	9150	9150	0
161	20241018	172100	919728010	9150	9150	9150	9150	0
162	20241018	172000	919728010	9150	9150	9150	9150	0
163	20241018	171900	919728010	9150	9150	9150	9150	0
164	20241018	171800	919728010	9150	9150	9150	9150	0
165	20241018	171700	919728010	9150	9150	9150	9150	0
166	20241018	171600	919728010	9150	9150	9150	9150	0
167	20241018	171500	919728010	9150	9150	9150	9150	0
168	20241018	171400	919728010	9150	9150	9150	9150	0
169	20241018	171300	919728010	9150	9150	9150	9150	0
170	20241018	171200	919728010	9150	9150	9150	9150	0
171	20241018	171100	919728010	9150	9150	9150	9150	0
172	20241018	171000	919728010	9150	9150	9150	9150	0
173	20241018	170900	919728010	9150	9150	9150	9150	0
174	20241018	170800	919728010	9150	9150	9150	9150	0
175	20241018	170700	919728010	9150	9150	9150	9150	0
176	20241018	170600	919728010	9150	9150	9150	9150	0
177	20241018	170500	919728010	9150	9150	9150	9150	0
178	20241018	170400	919728010	9150	9150	9150	9150	0
179	20241018	170300	919728010	9150	9150	9150	9150	0
180	20241018	170200	919728010	9150	9150	9150	9150	0
181	20241018	170100	919728010	9150	9150	9150	9150	0
182	20241018	170000	919728010	9150	9150	9150	9150	1151
183	20241018	165900	919728010	9150	9150	9150	9150	0
184	20241018	165800	919728010	9150	9150	9150	9150	0
185	20241018	165700	919728010	9150	9150	9150	9150	0
186	20241018	165600	919728010	9150	9150	9150	9150	0
187	20241018	165500	919728010	9150	9150	9150	9150	0
188	20241018	165400	919728010	9150	9150	9150	9150	0
189	20241018	165300	919728010	9150	9150	9150	9150	0
190	20241018	165200	919728010	9150	9150	9150	9150	0
191	20241018	165100	919728010	9150	9150	9150	9150	0
192	20241018	165000	919728010	9150	9150	9150	9150	0
193	20241018	164900	919728010	9150	9150	9150	9150	0
194	20241018	164800	919728010	9150	9150	9150	9150	0
195	20241018	164700	919728010	9150	9150	9150	9150	0
196	20241018	164600	919728010	9150	9150	9150	9150	0
197	20241018	164500	919728010	9150	9150	9150	9150	0
198	20241018	164400	919728010	9150	9150	9150	9150	0
199	20241018	164300	919728010	9150	9150	9150	9150	0
200	20241018	164200	919728010	9150	9150	9150	9150	0
201	20241018	164100	919728010	9150	9150	9150	9150	0
202	20241018	164000	919728010	9150	9150	9150	9150	0
203	20241018	163900	919728010	9150	9150	9150	9150	0
204	20241018	163800	919728010	9150	9150	9150	9150	0
205	20241018	163700	919728010	9150	9150	9150	9150	0
206	20241018	163600	919728010	9150	9150	9150	9150	0
207	20241018	163500	919728010	9150	9150	9150	9150	0
208	20241018	163400	919728010	9150	9150	9150	9150	0
209	20241018	163300	919728010	9150	9150	9150	9150	0
210	20241018	163200	919728010	9150	9150	9150	9150	0
211	20241018	163100	919728010	9150	9150	9150	9150	0
212	20241018	163000	919728010	9150	9150	9150	9150	1151
213	20241018	162900	919728010	9150	9150	9150	9150	0
214	20241018	162800	919728010	9150	9150	9150	9150	0
215	20241018	162700	919728010	9150	9150	9150	9150	0
216	20241018	162600	919728010	9150	9150	9150	9150	0
217	20241018	162500	919728010	9150	9150	9150	9150	0
218	20241018	162400	919728010	9150	9150	9150	9150	0
219	20241018	162300	919728010	9150	9150	9150	9150	0
220	20241018	162200	919728010	9150	9150	9150	9150	0
221	20241018	162100	919728010	9150	9150	9150	9150	0
222	20241018	162000	919728010	9150	9150	9150	9150	0
223	20241018	161900	919728010	9150	9150	9150	9150	0
224	20241018	161800	919728010	9150	9150	9150	9150	0
225	20241018	161700	919728010	9150	9150	9150	9150	0
226	20241018	161600	919728010	9150	9150	9150	9150	0
227	20241018	161500	919728010	9150	9150	9150	9150	0
228	20241018	161400	919728010	9150	9150	9150	9150	0
229	20241018	161300	919728010	9150	9150	9150	9150	0
230	20241018	161200	919728010	9150	9150	9150	9150	0
231	20241018	161100	919728010	9150	9150	9150	9150	0
232	20241018	161000	919728010	9150	9150	9150	9150	0
233	20241018	160900	919728010	9150	9150	9150	9150	0
234	20241018	160800	919728010	9150	9150	9150	9150	0
235	20241018	160700	919728010	9150	9150	9150	9150	0
236	20241018	160600	919728010	9150	9150	9150	9150	0
237	20241018	160500	919728010	9150	9150	9150	9150	0
238	20241018	160400	919728010	9150	9150	9150	9150	0
239	20241018	160300	919728010	9150	9150	9150	9150	0
240	20241018	160200	919728010	9150	9150	9150	9150	0
241	20241018	160100	919728010	9150	9150	9150	9150	0
242	20241018	160000	919728010	9150	9150	9150	9150	1151
243	20241018	155900	919728010	9150	9150	9150	9150	0
244	20241018	155800	919728010	9150	9150	9150	9150	0
245	20241018	155700	919728010	9150	9150	9150	9150	0
246	20241018	155600	919728010	9150	9150	9150	9150	0
247	20241018	155500	919728010	9150	9150	9150	9150	0
248	20241018	155400	919728010	9150	9150	9150	9150	0
249	20241018	155300	919728010	9150	9150	9150	9150	0
250	20241018	155200	919728010	9150	9150	9150	9150	0
251	20241018	155100	919728010	9150	9150	9150	9150	0
252	20241018	155000	919728010	9150	9150	9150	9150	0
253	20241018	154900	919728010	9150	9150	9150	9150	0
254	20241018	154800	919728010	9150	9150	9150	9150	0
255	20241018	154700	919728010	9150	9150	9150	9150	0
256	20241018	154600	919728010	9150	9150	9150	9150	0
257	20241018	154500	919728010	9150	9150	9150	9150	0
258	20241018	154400	919728010	9150	9150	9150	9150	0
259	20241018	154300	919728010	9150	9150	9150	9150	0
260	20241018	154200	919728010	9150	9150	9150	9150	0
261	20241018	154100	919728010	9150	9150	9150	9150	0
262	20241018	154000	919728010	9150	9150	9150	9150	0
263	20241018	153900	919728010	9150	9150	9150	9150	0
264	20241018	153800	919728010	9150	9150	9150	9150	0
265	20241018	153700	919728010	9150	9150	9150	9150	0
266	20241018	153600	919728010	9150	9150	9150	9150	0
267	20241018	153500	919728010	9150	9150	9150	9150	0
268	20241018	153400	919728010	9150	9150	9150	9150	0
269	20241018	153300	919728010	9150	9150	9150	9150	0
270	20241018	153200	919728010	9150	9150	9150	9150	0
271	20241018	153100	919728010	9150	9150	9150	9150	0
272	20241018	153000	919728010	9150	9150	9150	9150	2302
273	20241018	152900	909196360	9150	9150	9150	9150	0
274	20241018	152800	909196360	9150	9150	9150	9150	0
275	20241018	152700	909196360	9150	9150	9150	9150	0
276	20241018	152600	909196360	9150	9150	9150	9150	0
277	20241018	152500	909196360	9150	9150	9150	9150	0
278	20241018	152400	909196360	9150	9150	9150	9150	0
279	20241018	152300	909196360	9150	9150	9150	9150	0
280	20241018	152200	909196360	9150	9150	9150	9150	0
281	20241018	152100	909196360	9150	9150	9150	9150	0
282	20241018	152000	909196360	9150	9150	9150	9150	0
283	20241018	151900	909196360	9150	9170	9170	9150	204
284	20241018	151800	907329720	9170	9160	9170	9160	232
285	20241018	151700	905202570	9160	9170	9170	9150	127
286	20241018	151600	904038350	9170	9170	9170	9170	64
287	20241018	151500	903451470	9170	9160	9170	9150	1074
288	20241018	151400	893613890	9170	9170	9170	9170	124
289	20241018	151300	892476810	9180	9180	9180	9170	290
290	20241018	151200	889816670	9180	9180	9180	9180	118
291	20241018	151100	888733430	9180	9180	9180	9180	96
292	20241018	151000	887852150	9180	9170	9180	9160	250
293	20241018	150900	885559300	9180	9170	9180	9170	276
294	20241018	150800	883027820	9160	9170	9180	9160	340
295	20241018	150700	879912120	9170	9160	9170	9160	408
296	20241018	150600	876174230	9170	9180	9180	9160	347
297	20241018	150500	872993630	9180	9180	9180	9170	103
298	20241018	150400	872048300	9180	9170	9180	9170	122
299	20241018	150300	870928530	9170	9180	9180	9160	270
300	20241018	150200	868453390	9180	9180	9190	9180	604
301	20241018	150100	862908560	9180	9170	9180	9170	86
302	20241018	150000	862119520	9160	9170	9170	9160	123
303	20241018	145900	860992090	9170	9180	9180	9170	102
304	20241018	145800	860056150	9180	9180	9180	9180	122
305	20241018	145700	858936190	9170	9180	9180	9170	127
306	20241018	145600	857770930	9170	9180	9190	9170	100
307	20241018	145500	856852580	9180	9180	9190	9180	107
308	20241018	145400	855870040	9180	9190	9190	9180	108
309	20241018	145300	854877990	9190	9200	9200	9170	323
310	20241018	145200	851911030	9200	9190	9200	9190	120
311	20241018	145100	850807510	9190	9190	9190	9180	1048
312	20241018	145000	841185690	9190	9180	9190	9180	96
313	20241018	144900	840303740	9180	9180	9190	9180	97
314	20241018	144800	839413260	9180	9180	9180	9170	115
315	20241018	144700	838357770	9190	9190	9200	9180	115
316	20241018	144600	837300820	9190	9210	9210	9180	105
317	20241018	144500	836335350	9210	9210	9220	9180	118
318	20241018	144400	835247790	9220	9230	9230	9190	622
319	20241018	144300	829525090	9230	9230	9230	9220	181
320	20241018	144200	827854540	9230	9220	9240	9220	204
321	20241018	144100	825972940	9220	9220	9220	9220	312
322	20241018	144000	823096300	9220	9220	9220	9210	280
323	20241018	143900	820514710	9220	9220	9220	9210	218
324	20241018	143800	818505680	9230	9240	9240	9230	177
325	20241018	143700	816870630	9240	9260	9260	9240	331
326	20241018	143600	813810030	9270	9240	9270	9230	3194
327	20241018	143500	784294950	9240	9240	9240	9240	292
328	20241018	143400	781596870	9240	9240	9240	9240	82
329	20241018	143300	780839190	9240	9230	9240	9230	218
330	20241018	143200	778825420	9220	9210	9220	9180	3391
331	20241018	143100	747685590	9220	9210	9220	9190	1068
332	20241018	143000	737859270	9210	9200	9210	9190	726
333	20241018	142900	731184680	9200	9200	9200	9200	144
334	20241018	142800	729859880	9200	9190	9200	9190	125
335	20241018	142700	728710790	9190	9190	9190	9180	173
336	20241018	142600	727121160	9180	9170	9180	9170	142
337	20241018	142500	725817870	9170	9170	9170	9170	0
338	20241018	142400	725817870	9170	9160	9170	9160	103
339	20241018	142300	724873370	9170	9170	9170	9170	1
340	20241018	142200	724864200	9170	9170	9170	9170	0
341	20241018	142100	724864200	9170	9170	9170	9170	6
342	20241018	142000	724809180	9170	9170	9170	9160	17
343	20241018	141900	724653300	9170	9170	9170	9170	32
344	20241018	141800	724359860	9170	9170	9170	9170	0
345	20241018	141700	724359860	9170	9180	9190	9170	202
346	20241018	141600	722506420	9190	9190	9190	9190	101
347	20241018	141500	721578230	9180	9180	9190	9170	122
348	20241018	141400	720458270	9170	9170	9170	9160	96
349	20241018	141300	719577960	9170	9170	9170	9170	2
350	20241018	141200	719559620	9160	9160	9160	9160	0
351	20241018	141100	719559620	9160	9150	9160	9150	774
352	20241018	141000	712471310	9150	9140	9150	9140	21
353	20241018	140900	712279360	9140	9140	9140	9140	209
354	20241018	140800	710369100	9140	9150	9150	9140	31
355	20241018	140700	710085460	9150	9150	9150	9150	30
356	20241018	140600	709810960	9160	9160	9160	9160	0
357	20241018	140500	709810960	9160	9150	9160	9140	1502
358	20241018	140400	696082600	9150	9150	9150	9150	0
359	20241018	140300	696082600	9150	9140	9150	9140	1231
360	20241018	140200	684831240	9140	9150	9160	9140	133
361	20241018	140100	683615570	9140	9150	9160	9140	261
362	20241018	140000	681229770	9150	9150	9150	9150	40
363	20241018	135900	680863770	9150	9150	9150	9150	0
364	20241018	135800	680863770	9150	9150	9150	9150	0
365	20241018	135700	680863770	9150	9140	9150	9140	52
366	20241018	135600	680388470	9140	9150	9160	9140	160
367	20241018	135500	678925860	9160	9160	9160	9160	0
368	20241018	135400	678925860	9160	9160	9160	9160	1
369	20241018	135300	678916700	9150	9150	9150	9150	200
370	20241018	135200	677086700	9160	9160	9160	9160	2
371	20241018	135100	677068380	9160	9160	9160	9160	1
372	20241018	135000	677059220	9150	9150	9150	9150	1
373	20241018	134900	677050070	9160	9160	9160	9160	1
374	20241018	134800	677040910	9150	9150	9150	9150	136
375	20241018	134700	675796510	9150	9150	9150	9150	20
376	20241018	134600	675613510	9160	9150	9160	9150	141
377	20241018	134500	674323340	9150	9150	9150	9140	91
378	20241018	134400	673490700	9150	9160	9160	9150	20
379	20241018	134300	673307580	9160	9150	9160	9150	122
380	20241018	134200	672191120	9160	9140	9160	9140	18
381	20241018	134100	672026410	9140	9150	9150	9140	136
382	20241018	134000	670783360	9140	9150	9150	9140	68
383	20241018	133900	670161490	9150	9140	9150	9140	5
384	20241018	133800	670115770	9140	9140	9140	9140	0
385	20241018	133700	670115770	9140	9140	9140	9140	240
386	20241018	133600	667922170	9140	9140	9140	9140	150
387	20241018	133500	666551170	9140	9150	9150	9140	145
388	20241018	133400	665225650	9160	9160	9160	9160	0
389	20241018	133300	665225650	9160	9160	9160	9160	0
390	20241018	133200	665225650	9160	9160	9160	9160	0
391	20241018	133100	665225650	9160	9160	9160	9160	0
392	20241018	133000	665225650	9160	9160	9160	9160	1
393	20241018	132900	665216490	9160	9160	9160	9160	0
394	20241018	132800	665216490	9160	9150	9160	9150	31
395	20241018	132700	664932830	9150	9150	9150	9150	10
396	20241018	132600	664841330	9160	9160	9160	9160	100
397	20241018	132500	663925330	9160	9160	9160	9160	27
398	20241018	132400	663678010	9160	9150	9160	9150	57
399	20241018	132300	663156450	9140	9150	9150	9140	124
400	20241018	132200	662022850	9160	9160	9160	9160	0
401	20241018	132100	662022850	9160	9170	9180	9160	223
402	20241018	132000	659979880	9170	9150	9170	9150	426
403	20241018	131900	656080720	9150	9150	9150	9150	2
404	20241018	131800	656062420	9150	9160	9160	9150	4
405	20241018	131700	656025790	9160	9150	9160	9150	126
406	20241018	131600	654872880	9150	9150	9150	9150	109
407	20241018	131500	653875530	9150	9150	9150	9150	46
408	20241018	131400	653454630	9140	9140	9140	9130	25
409	20241018	131300	653226230	9140	9130	9140	9130	85
410	20241018	131200	652450080	9140	9140	9140	9140	1101
411	20241018	131100	642386940	9150	9150	9150	9150	211
412	20241018	131000	640456290	9170	9170	9170	9170	0
413	20241018	130900	640456290	9170	9170	9170	9170	18
414	20241018	130800	640291230	9170	9170	9170	9170	0
415	20241018	130700	640291230	9170	9170	9170	9170	0
416	20241018	130600	640291230	9170	9170	9170	9170	10
417	20241018	130500	640199530	9170	9170	9170	9170	10
418	20241018	130400	640107830	9170	9130	9170	9130	1253
419	20241018	130300	628654860	9140	9140	9140	9140	140
420	20241018	130200	627375260	9130	9130	9130	9130	1550
421	20241018	130100	613223760	9140	9130	9140	9130	397
422	20241018	130000	609598840	9140	9160	9170	9140	734
423	20241018	125900	602882780	9170	9170	9170	9170	5
424	20241018	125800	602836930	9140	9140	9140	9130	687
425	20241018	125700	596561320	9140	9140	9160	9140	746
426	20241018	125600	589742280	9130	9140	9140	9130	718
427	20241018	125500	583186900	9140	9140	9140	9140	1023
428	20241018	125400	573836680	9160	9160	9160	9160	0
429	20241018	125300	573836680	9160	9160	9160	9160	0
430	20241018	125200	573836680	9160	9160	9160	9160	10
431	20241018	125100	573745080	9140	9150	9150	9140	72
432	20241018	125000	573086340	9150	9150	9150	9150	40
433	20241018	124900	572720340	9140	9140	9140	9140	0
434	20241018	124800	572720340	9140	9140	9140	9140	0
435	20241018	124700	572720340	9140	9160	9160	9140	429
436	20241018	124600	568797370	9160	9160	9160	9160	136
437	20241018	124500	567551610	9160	9150	9160	9150	127
438	20241018	124400	566389320	9140	9140	9140	9140	700
439	20241018	124300	559991320	9140	9160	9160	9140	480
440	20241018	124200	555602120	9160	9160	9160	9160	2
441	20241018	124100	555583800	9150	9150	9150	9150	30
442	20241018	124000	555309300	9150	9150	9150	9150	0
443	20241018	123900	555309300	9150	9150	9150	9150	70
444	20241018	123800	554668800	9150	9160	9160	9150	746
445	20241018	123700	547841020	9170	9160	9170	9160	10
446	20241018	123600	547749330	9170	9170	9170	9170	5
447	20241018	123500	547703480	9170	9170	9170	9170	0
448	20241018	123400	547703480	9170	9180	9180	9170	208
449	20241018	123300	545794070	9180	9180	9180	9180	2
450	20241018	123200	545775710	9160	9160	9160	9160	0
451	20241018	123100	545775710	9160	9170	9170	9160	92
452	20241018	123000	544932960	9170	9170	9170	9170	10
453	20241018	122900	544841260	9170	9170	9170	9170	10
454	20241018	122800	544749560	9170	9170	9170	9170	20
455	20241018	122700	544566160	9170	9170	9170	9170	11
456	20241018	122600	544465290	9160	9160	9160	9160	3
457	20241018	122500	544437810	9170	9170	9170	9170	0
458	20241018	122400	544437810	9170	9170	9170	9170	0
459	20241018	122300	544437810	9170	9170	9170	9170	0
460	20241018	122200	544437810	9170	9170	9170	9170	0
461	20241018	122100	544437810	9170	9170	9170	9170	1
462	20241018	122000	544428640	9170	9170	9170	9170	0
463	20241018	121900	544428640	9170	9170	9170	9170	50
464	20241018	121800	543970140	9160	9160	9160	9160	142
465	20241018	121700	542669420	9160	9160	9160	9160	15
466	20241018	121600	542532020	9160	9160	9160	9160	0
467	20241018	121500	542532020	9160	9170	9170	9160	120
468	20241018	121400	541432770	9150	9160	9160	9150	500
469	20241018	121300	536852970	9170	9170	9170	9170	342
470	20241018	121200	533716830	9180	9190	9190	9180	92
471	20241018	121100	532872240	9200	9200	9200	9200	0
472	20241018	121000	532872240	9200	9190	9200	9180	20
473	20241018	120900	532688550	9180	9180	9180	9180	0
474	20241018	120800	532688550	9180	9180	9180	9180	1
475	20241018	120700	532679370	9180	9180	9180	9180	0
476	20241018	120600	532679370	9180	9180	9180	9180	3
477	20241018	120500	532651830	9190	9190	9190	9190	0
478	20241018	120400	532651830	9190	9180	9190	9180	14
479	20241018	120300	532523180	9170	9160	9170	9160	6
480	20241018	120200	532468170	9160	9160	9160	9160	51
481	20241018	120100	532001010	9170	9170	9170	9170	0
482	20241018	120000	532001010	9170	9180	9180	9170	401
483	20241018	115900	528323400	9180	9180	9180	9180	3
484	20241018	115800	528295860	9180	9180	9180	9180	128
485	20241018	115700	527120820	9200	9170	9200	9170	12
486	20241018	115600	527010750	9170	9170	9170	9170	200
487	20241018	115500	525176750	9170	9180	9190	9170	117
488	20241018	115400	524103500	9200	9190	9200	9190	28
489	20241018	115300	523846150	9190	9190	9190	9190	34
490	20241018	115200	523533690	9200	9200	9200	9200	0
491	20241018	115100	523533690	9200	9200	9200	9200	2
492	20241018	115000	523515290	9200	9200	9200	9200	23
493	20241018	114900	523303690	9200	9200	9200	9200	16
494	20241018	114800	523156490	9200	9200	9200	9200	0
495	20241018	114700	523156490	9200	9200	9200	9200	46
496	20241018	114600	522733290	9190	9190	9190	9190	3
497	20241018	114500	522705720	9190	9200	9200	9190	14
498	20241018	114400	522576990	9190	9190	9200	9180	24
499	20241018	114300	522356330	9200	9190	9200	9190	7
500	20241018	114200	522291970	9190	9210	9210	9190	1162
501	20241018	114100	511603910	9230	9230	9230	9230	0
502	20241018	114000	511603910	9230	9230	9230	9230	10
503	20241018	113900	511511610	9210	9220	9220	9210	86
504	20241018	113800	510719090	9200	9200	9200	9200	0
505	20241018	113700	510719090	9200	9200	9200	9200	0
506	20241018	113600	510719090	9200	9200	9200	9200	0
507	20241018	113500	510719090	9200	9230	9230	9200	406
508	20241018	113400	506982590	9220	9220	9220	9220	1
509	20241018	113300	506973370	9220	9220	9220	9220	0
510	20241018	113200	506973370	9220	9230	9250	9220	130
511	20241018	113100	505774410	9240	9240	9240	9230	76
512	20241018	113000	505072600	9240	9240	9240	9240	1
513	20241018	112900	505063360	9250	9230	9250	9230	32
514	20241018	112800	504767900	9230	9230	9230	9230	57
515	20241018	112700	504241790	9250	9190	9250	9190	4
516	20241018	112600	504204950	9200	9190	9200	9190	278
517	20241018	112500	501648070	9190	9180	9190	9170	175
518	20241018	112400	500042660	9180	9180	9180	9180	90
519	20241018	112300	499216460	9200	9190	9200	9190	2
520	20241018	112200	499198070	9200	9190	9200	9190	4
521	20241018	112100	499161280	9190	9190	9190	9190	73
522	20241018	112000	498490410	9200	9200	9200	9200	11
523	20241018	111900	498389210	9200	9190	9200	9190	10
524	20241018	111800	498297270	9220	9220	9220	9220	1
525	20241018	111700	498288050	9250	9200	9250	9190	3
526	20241018	111600	498260410	9190	9180	9190	9170	736
527	20241018	111500	491501910	9190	9180	9190	9180	130
528	20241018	111400	490308310	9190	9200	9200	9190	69
529	20241018	111300	489674190	9190	9180	9190	9180	209
530	20241018	111200	487753560	9190	9190	9210	9180	89
531	20241018	111100	486936120	9180	9180	9190	9180	18
532	20241018	111000	486770860	9180	9170	9180	9170	4
533	20241018	110900	486734160	9170	9140	9170	9140	549
534	20241018	110800	481699920	9140	9160	9170	9140	1605
535	20241018	110700	467015250	9160	9170	9170	9160	1065
536	20241018	110600	457253340	9170	9210	9210	9170	1865
537	20241018	110500	440134130	9210	9210	9210	9210	2
538	20241018	110400	440115710	9200	9200	9210	9200	210
539	20241018	110300	438183260	9210	9210	9210	9190	774
540	20241018	110200	431067390	9220	9220	9220	9220	0
541	20241018	110100	431067390	9220	9220	9220	9220	1
542	20241018	110000	431058170	9210	9210	9210	9210	0
543	20241018	105900	431058170	9210	9210	9210	9210	5
544	20241018	105800	431012120	9200	9200	9200	9200	1
545	20241018	105700	431002920	9210	9210	9210	9210	0
546	20241018	105600	431002920	9210	9210	9210	9210	2
547	20241018	105500	430984500	9200	9200	9200	9200	0
548	20241018	105400	430984500	9200	9200	9200	9200	400
549	20241018	105300	427304500	9210	9210	9210	9210	277
550	20241018	105200	424753330	9210	9220	9220	9210	616
551	20241018	105100	419074970	9210	9210	9210	9210	1
552	20241018	105000	419065760	9210	9210	9210	9210	28
553	20241018	104900	418807880	9210	9210	9210	9210	112
554	20241018	104800	417776360	9210	9210	9210	9210	1
555	20241018	104700	417767150	9210	9210	9210	9210	13
556	20241018	104600	417647420	9210	9200	9210	9190	315
557	20241018	104500	414750600	9200	9210	9210	9200	858
558	20241018	104400	406856760	9220	9210	9220	9210	98
559	20241018	104300	405954090	9210	9210	9210	9210	10
560	20241018	104200	405861990	9210	9210	9210	9200	320
561	20241018	104100	402917890	9210	9210	9210	9210	100
562	20241018	104000	401996890	9210	9210	9210	9210	1
563	20241018	103900	401987680	9210	9210	9210	9210	40
564	20241018	103800	401619280	9210	9190	9210	9190	183
565	20241018	103700	399937250	9200	9200	9200	9200	261
566	20241018	103600	397536050	9210	9210	9210	9210	20
567	20241018	103500	397351850	9210	9210	9210	9210	0
568	20241018	103400	397351850	9210	9180	9210	9180	12
569	20241018	103300	397241390	9210	9210	9210	9210	0
570	20241018	103200	397241390	9210	9190	9210	9180	478
571	20241018	103100	392851760	9200	9220	9220	9200	1811
572	20241018	103000	376178390	9220	9220	9220	9220	40
573	20241018	102900	375809590	9210	9210	9210	9210	12
574	20241018	102800	375699070	9210	9210	9210	9210	10
575	20241018	102700	375606970	9210	9210	9210	9210	11
576	20241018	102600	375505660	9220	9210	9220	9210	172
577	20241018	102500	373920320	9220	9220	9220	9220	5
578	20241018	102400	373874220	9220	9220	9220	9220	90
579	20241018	102300	373044420	9230	9230	9230	9230	40
580	20241018	102200	372675220	9240	9240	9240	9240	2
581	20241018	102100	372656740	9250	9250	9260	9230	358
582	20241018	102000	369343630	9250	9250	9250	9250	202
583	20241018	101900	367475130	9250	9250	9250	9250	3
584	20241018	101800	367447380	9250	9250	9250	9250	0
585	20241018	101700	367447380	9250	9230	9250	9230	68
586	20241018	101600	366818940	9240	9240	9240	9240	18
587	20241018	101500	366652620	9230	9230	9230	9230	121
588	20241018	101400	365535790	9230	9220	9230	9220	37
589	20241018	101300	365194450	9220	9220	9220	9220	0
590	20241018	101200	365194450	9220	9220	9220	9220	1
591	20241018	101100	365185230	9210	9220	9220	9210	1250
592	20241018	101000	353667140	9230	9230	9230	9230	0
593	20241018	100900	353667140	9230	9230	9230	9230	0
594	20241018	100800	353667140	9230	9230	9230	9230	609
595	20241018	100700	348046070	9250	9250	9250	9250	0
596	20241018	100600	348046070	9250	9250	9250	9250	14
597	20241018	100500	347916570	9230	9240	9240	9230	16
598	20241018	100400	347768840	9240	9240	9240	9240	61
599	20241018	100300	347205200	9230	9230	9230	9230	50
600	20241018	100200	346743700	9220	9230	9230	9220	99
601	20241018	100100	345830400	9230	9230	9240	9230	157
602	20241018	100000	344381260	9230	9230	9230	9230	110
603	20241018	095900	343365960	9230	9240	9250	9230	637
604	20241018	095800	337486400	9230	9260	9260	9230	168
605	20241018	095700	335935010	9280	9240	9280	9230	301
606	20241018	095600	333154960	9240	9220	9240	9220	264
607	20241018	095500	330718220	9220	9220	9220	9220	0
608	20241018	095400	330718220	9220	9220	9220	9220	117
609	20241018	095300	329639480	9210	9220	9220	9210	57
610	20241018	095200	329114380	9220	9200	9220	9200	808
611	20241018	095100	321679690	9190	9190	9190	9180	601
612	20241018	095000	316161290	9190	9200	9200	9190	159
613	20241018	094900	314699870	9200	9200	9200	9200	50
614	20241018	094800	314239870	9200	9180	9200	9180	123
615	20241018	094700	313110330	9200	9210	9210	9190	1488
616	20241018	094600	299411260	9220	9230	9230	9220	55
617	20241018	094500	298904130	9240	9230	9240	9230	61
618	20241018	094400	298341090	9230	9230	9230	9230	0
619	20241018	094300	298341090	9230	9230	9230	9230	1
620	20241018	094200	298331860	9230	9240	9240	9230	17
621	20241018	094100	298174800	9240	9220	9240	9220	207
622	20241018	094000	296266120	9230	9240	9280	9230	556
623	20241018	093900	291129770	9240	9230	9240	9230	173
624	20241018	093800	289532250	9210	9200	9210	9200	174
625	20241018	093700	287930640	9200	9200	9200	9200	111
626	20241018	093600	286909440	9200	9200	9200	9200	425
627	20241018	093500	282999440	9210	9210	9210	9210	2
628	20241018	093400	282981020	9210	9240	9240	9210	1002
629	20241018	093300	273752540	9210	9210	9230	9210	279
630	20241018	093200	271180300	9210	9200	9220	9200	228
631	20241018	093100	269081410	9200	9200	9200	9200	92
632	20241018	093000	268235010	9220	9190	9220	9190	1172
633	20241018	092900	257464300	9170	9190	9190	9170	581
634	20241018	092800	252130560	9200	9200	9220	9190	211
635	20241018	092700	250188950	9200	9200	9220	9200	453
636	20241018	092600	246021320	9200	9200	9210	9200	963
637	20241018	092500	237161660	9210	9220	9220	9200	303
638	20241018	092400	234373100	9220	9190	9230	9190	399
639	20241018	092300	230697790	9200	9190	9200	9180	680
640	20241018	092200	224448490	9180	9180	9190	9150	2619
641	20241018	092100	200436560	9180	9190	9190	9180	1307
642	20241018	092000	188436110	9200	9210	9210	9190	1283
643	20241018	091900	176631190	9210	9210	9210	9210	636
644	20241018	091800	170773630	9210	9230	9230	9210	44
645	20241018	091700	170368080	9210	9240	9240	9210	1275
646	20241018	091600	158611190	9240	9280	9280	9240	1215
647	20241018	091500	147365070	9320	9280	9320	9260	340
648	20241018	091400	144206490	9280	9240	9280	9240	836
649	20241018	091300	136472700	9240	9230	9240	9220	219
650	20241018	091200	134450140	9230	9220	9240	9210	647
651	20241018	091100	128480850	9220	9200	9220	9190	3298
652	20241018	091000	98136270	9180	9240	9240	9180	4236
653	20241018	090900	59219850	9210	9300	9340	9200	3094
654	20241018	090800	30642110	9350	9350	9380	9300	1096
655	20241018	090700	20440270	9400	9410	9410	9350	58
656	20241018	090600	19897800	9410	9400	9410	9350	514
657	20241018	090500	15076280	9400	9390	9400	9390	54
658	20241018	090400	14569000	9330	9420	9430	9330	99
659	20241018	090300	13642310	9420	9460	9460	9370	163
660	20241018	090200	12112400	9460	9380	9460	9380	98
661	20241018	090100	11193080	9380	9380	9380	9380	148
662	20241018	090000	9804840	9400	9480	9480	9380	1038