KissMeData/001800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183500	623883580	15890	15890	15890	15890	1515
3	20241011	183400	623883580	15890	15890	15890	15890	0
4	20241011	183300	623883580	15890	15890	15890	15890	0
5	20241011	183200	623883580	15890	15890	15890	15890	0
6	20241011	183100	623883580	15890	15890	15890	15890	0
7	20241011	183000	623883580	15890	15890	15890	15890	0
8	20241011	182900	623883580	15890	15890	15890	15890	0
9	20241011	182800	623883580	15890	15890	15890	15890	0
10	20241011	182700	623883580	15890	15890	15890	15890	0
11	20241011	182600	623883580	15890	15890	15890	15890	0
12	20241011	182500	623883580	15890	15890	15890	15890	0
13	20241011	182400	623883580	15890	15890	15890	15890	0
14	20241011	182300	623883580	15890	15890	15890	15890	0
15	20241011	182200	623883580	15890	15890	15890	15890	0
16	20241011	182100	623883580	15890	15890	15890	15890	0
17	20241011	182000	623883580	15890	15890	15890	15890	0
18	20241011	181900	623883580	15890	15890	15890	15890	0
19	20241011	181800	623883580	15890	15890	15890	15890	0
20	20241011	181700	623883580	15890	15890	15890	15890	0
21	20241011	181600	623883580	15890	15890	15890	15890	0
22	20241011	181500	623883580	15890	15890	15890	15890	0
23	20241011	181400	623883580	15890	15890	15890	15890	0
24	20241011	181300	623883580	15890	15890	15890	15890	0
25	20241011	181200	623883580	15890	15890	15890	15890	0
26	20241011	181100	623883580	15890	15890	15890	15890	0
27	20241011	181000	623883580	15890	15890	15890	15890	0
28	20241011	180900	623883580	15890	15890	15890	15890	0
29	20241011	180800	623883580	15890	15890	15890	15890	0
30	20241011	180700	623883580	15890	15890	15890	15890	0
31	20241011	180600	623883580	15890	15890	15890	15890	0
32	20241011	180500	623883580	15890	15890	15890	15890	1515
33	20241011	180400	623883580	15890	15890	15890	15890	0
34	20241011	180300	623883580	15890	15890	15890	15890	0
35	20241011	180200	623883580	15890	15890	15890	15890	0
36	20241011	180100	623883580	15890	15890	15890	15890	0
37	20241011	180000	623883580	15890	15890	15890	15890	0
38	20241011	175900	623883580	15890	15890	15890	15890	0
39	20241011	175800	623883580	15890	15890	15890	15890	0
40	20241011	175700	623883580	15890	15890	15890	15890	0
41	20241011	175600	623883580	15890	15890	15890	15890	0
42	20241011	175500	623883580	15890	15890	15890	15890	0
43	20241011	175400	623883580	15890	15890	15890	15890	0
44	20241011	175300	623883580	15890	15890	15890	15890	0
45	20241011	175200	623883580	15890	15890	15890	15890	0
46	20241011	175100	623883580	15890	15890	15890	15890	0
47	20241011	175000	623883580	15890	15890	15890	15890	0
48	20241011	174900	623883580	15890	15890	15890	15890	0
49	20241011	174800	623883580	15890	15890	15890	15890	0
50	20241011	174700	623883580	15890	15890	15890	15890	0
51	20241011	174600	623883580	15890	15890	15890	15890	0
52	20241011	174500	623883580	15890	15890	15890	15890	0
53	20241011	174400	623883580	15890	15890	15890	15890	0
54	20241011	174300	623883580	15890	15890	15890	15890	0
55	20241011	174200	623883580	15890	15890	15890	15890	0
56	20241011	174100	623883580	15890	15890	15890	15890	0
57	20241011	174000	623883580	15890	15890	15890	15890	0
58	20241011	173900	623883580	15890	15890	15890	15890	0
59	20241011	173800	623883580	15890	15890	15890	15890	0
60	20241011	173700	623883580	15890	15890	15890	15890	0
61	20241011	173600	623883580	15890	15890	15890	15890	0
62	20241011	173500	623883580	15890	15890	15890	15890	1515
63	20241011	173400	623883580	15890	15890	15890	15890	0
64	20241011	173300	623883580	15890	15890	15890	15890	0
65	20241011	173200	623883580	15890	15890	15890	15890	0
66	20241011	173100	623883580	15890	15890	15890	15890	0
67	20241011	173000	623883580	15890	15890	15890	15890	0
68	20241011	172900	623883580	15890	15890	15890	15890	0
69	20241011	172800	623883580	15890	15890	15890	15890	0
70	20241011	172700	623883580	15890	15890	15890	15890	0
71	20241011	172600	623883580	15890	15890	15890	15890	0
72	20241011	172500	623883580	15890	15890	15890	15890	0
73	20241011	172400	623883580	15890	15890	15890	15890	0
74	20241011	172300	623883580	15890	15890	15890	15890	0
75	20241011	172200	623883580	15890	15890	15890	15890	0
76	20241011	172100	623883580	15890	15890	15890	15890	0
77	20241011	172000	623883580	15890	15890	15890	15890	0
78	20241011	171900	623883580	15890	15890	15890	15890	0
79	20241011	171800	623883580	15890	15890	15890	15890	0
80	20241011	171700	623883580	15890	15890	15890	15890	0
81	20241011	171600	623883580	15890	15890	15890	15890	0
82	20241011	171500	623883580	15890	15890	15890	15890	0
83	20241011	171400	623883580	15890	15890	15890	15890	0
84	20241011	171300	623883580	15890	15890	15890	15890	0
85	20241011	171200	623883580	15890	15890	15890	15890	0
86	20241011	171100	623883580	15890	15890	15890	15890	0
87	20241011	171000	623883580	15890	15890	15890	15890	0
88	20241011	170900	623883580	15890	15890	15890	15890	0
89	20241011	170800	623883580	15890	15890	15890	15890	0
90	20241011	170700	623883580	15890	15890	15890	15890	0
91	20241011	170600	623883580	15890	15890	15890	15890	0
92	20241011	170500	623883580	15890	15890	15890	15890	1515
93	20241011	170400	623883580	15890	15890	15890	15890	0
94	20241011	170300	623883580	15890	15890	15890	15890	0
95	20241011	170200	623883580	15890	15890	15890	15890	0
96	20241011	170100	623883580	15890	15890	15890	15890	0
97	20241011	170000	623883580	15890	15890	15890	15890	0
98	20241011	165900	623883580	15890	15890	15890	15890	0
99	20241011	165800	623883580	15890	15890	15890	15890	0
100	20241011	165700	623883580	15890	15890	15890	15890	0
101	20241011	165600	623883580	15890	15890	15890	15890	0
102	20241011	165500	623883580	15890	15890	15890	15890	0
103	20241011	165400	623883580	15890	15890	15890	15890	0
104	20241011	165300	623883580	15890	15890	15890	15890	0
105	20241011	165200	623883580	15890	15890	15890	15890	0
106	20241011	165100	623883580	15890	15890	15890	15890	0
107	20241011	165000	623883580	15890	15890	15890	15890	0
108	20241011	164900	623883580	15890	15890	15890	15890	0
109	20241011	164800	623883580	15890	15890	15890	15890	0
110	20241011	164700	623883580	15890	15890	15890	15890	0
111	20241011	164600	623883580	15890	15890	15890	15890	0
112	20241011	164500	623883580	15890	15890	15890	15890	0
113	20241011	164400	623883580	15890	15890	15890	15890	0
114	20241011	164300	623883580	15890	15890	15890	15890	0
115	20241011	164200	623883580	15890	15890	15890	15890	0
116	20241011	164100	623883580	15890	15890	15890	15890	0
117	20241011	164000	623883580	15890	15890	15890	15890	0
118	20241011	163900	623883580	15890	15890	15890	15890	0
119	20241011	163800	623883580	15890	15890	15890	15890	0
120	20241011	163700	623883580	15890	15890	15890	15890	0
121	20241011	163600	623883580	15890	15890	15890	15890	0
122	20241011	163500	623883580	15890	15890	15890	15890	1515
123	20241011	163400	623883580	15890	15890	15890	15890	0
124	20241011	163300	623883580	15890	15890	15890	15890	0
125	20241011	163200	623883580	15890	15890	15890	15890	0
126	20241011	163100	623883580	15890	15890	15890	15890	0
127	20241011	163000	623883580	15890	15890	15890	15890	0
128	20241011	162900	623883580	15890	15890	15890	15890	0
129	20241011	162800	623883580	15890	15890	15890	15890	0
130	20241011	162700	623883580	15890	15890	15890	15890	0
131	20241011	162600	623883580	15890	15890	15890	15890	0
132	20241011	162500	623883580	15890	15890	15890	15890	0
133	20241011	162400	623883580	15890	15890	15890	15890	0
134	20241011	162300	623883580	15890	15890	15890	15890	0
135	20241011	162200	623883580	15890	15890	15890	15890	0
136	20241011	162100	623883580	15890	15890	15890	15890	0
137	20241011	162000	623883580	15890	15890	15890	15890	0
138	20241011	161900	623883580	15890	15890	15890	15890	0
139	20241011	161800	623883580	15890	15890	15890	15890	0
140	20241011	161700	623883580	15890	15890	15890	15890	0
141	20241011	161600	623883580	15890	15890	15890	15890	0
142	20241011	161500	623883580	15890	15890	15890	15890	0
143	20241011	161400	623883580	15890	15890	15890	15890	0
144	20241011	161300	623883580	15890	15890	15890	15890	0
145	20241011	161200	623883580	15890	15890	15890	15890	0
146	20241011	161100	623883580	15890	15890	15890	15890	0
147	20241011	161000	623883580	15890	15890	15890	15890	0
148	20241011	160900	623883580	15890	15890	15890	15890	0
149	20241011	160800	623883580	15890	15890	15890	15890	0
150	20241011	160700	623883580	15890	15890	15890	15890	0
151	20241011	160600	623883580	15890	15890	15890	15890	0
152	20241011	160500	623883580	15890	15890	15890	15890	1515
153	20241011	160400	623883580	15890	15890	15890	15890	0
154	20241011	160300	623883580	15890	15890	15890	15890	0
155	20241011	160200	623883580	15890	15890	15890	15890	0
156	20241011	160100	623883580	15890	15890	15890	15890	0
157	20241011	160000	623883580	15890	15890	15890	15890	0
158	20241011	155900	623883580	15890	15890	15890	15890	0
159	20241011	155800	623883580	15890	15890	15890	15890	0
160	20241011	155700	623883580	15890	15890	15890	15890	0
161	20241011	155600	623883580	15890	15890	15890	15890	0
162	20241011	155500	623883580	15890	15890	15890	15890	0
163	20241011	155400	623883580	15890	15890	15890	15890	0
164	20241011	155300	623883580	15890	15890	15890	15890	0
165	20241011	155200	623883580	15890	15890	15890	15890	0
166	20241011	155100	623883580	15890	15890	15890	15890	0
167	20241011	155000	623883580	15890	15890	15890	15890	0
168	20241011	154900	623883580	15890	15890	15890	15890	0
169	20241011	154800	623883580	15890	15890	15890	15890	0
170	20241011	154700	623883580	15890	15890	15890	15890	0
171	20241011	154600	623883580	15890	15890	15890	15890	0
172	20241011	154500	623883580	15890	15890	15890	15890	0
173	20241011	154400	623883580	15890	15890	15890	15890	0
174	20241011	154300	623883580	15890	15890	15890	15890	0
175	20241011	154200	623883580	15890	15890	15890	15890	0
176	20241011	154100	623883580	15890	15890	15890	15890	0
177	20241011	154000	623883580	15890	15890	15890	15890	0
178	20241011	153900	623883580	15890	15890	15890	15890	0
179	20241011	153800	623883580	15890	15890	15890	15890	0
180	20241011	153700	623883580	15890	15890	15890	15890	0
181	20241011	153600	623883580	15890	15890	15890	15890	0
182	20241011	153500	623883580	15890	15890	15890	15890	1515
183	20241011	153400	623883580	15890	15890	15890	15890	0
184	20241011	153300	623883580	15890	15890	15890	15890	0
185	20241011	153200	623883580	15890	15890	15890	15890	0
186	20241011	153100	623883580	15890	15890	15890	15890	0
187	20241011	153000	623883580	15890	15890	15890	15890	1515
188	20241011	152900	599810230	15890	15890	15890	15890	0
189	20241011	152800	599810230	15890	15890	15890	15890	0
190	20241011	152700	599810230	15890	15890	15890	15890	0
191	20241011	152600	599810230	15890	15890	15890	15890	0
192	20241011	152500	599810230	15890	15890	15890	15890	0
193	20241011	152400	599810230	15890	15890	15890	15890	0
194	20241011	152300	599810230	15890	15890	15890	15890	0
195	20241011	152200	599810230	15890	15890	15890	15890	0
196	20241011	152100	599810230	15890	15890	15890	15890	0
197	20241011	152000	599810230	15890	15890	15890	15890	0
198	20241011	151900	599810230	15890	15910	15910	15850	185
199	20241011	151800	596870410	15910	15850	15910	15850	71
200	20241011	151700	595742190	15840	15830	15840	15830	51
201	20241011	151600	594934420	15850	15850	15850	15840	105
202	20241011	151500	593270900	15840	15820	15840	15820	39
203	20241011	151400	592653350	15820	15820	15830	15820	26
204	20241011	151300	592241980	15820	15820	15820	15820	7
205	20241011	151200	592131240	15820	15820	15830	15820	14
206	20241011	151100	591909710	15830	15820	15830	15820	125
207	20241011	151000	589931010	15820	15830	15830	15820	15
208	20241011	150900	589693660	15830	15820	15830	15820	20
209	20241011	150800	589377170	15830	15830	15830	15830	16
210	20241011	150700	589123890	15820	15820	15830	15820	34
211	20241011	150600	588585790	15820	15820	15830	15820	76
212	20241011	150500	587383290	15810	15810	15820	15810	49
213	20241011	150400	586608330	15810	15820	15820	15810	32
214	20241011	150300	586102200	15810	15820	15820	15810	5
215	20241011	150200	586023140	15820	15820	15820	15810	43
216	20241011	150100	585342950	15810	15820	15820	15810	41
217	20241011	150000	584694440	15820	15820	15820	15810	11
218	20241011	145900	584520470	15820	15810	15820	15810	55
219	20241011	145800	583650560	15810	15810	15820	15810	55
220	20241011	145700	582780660	15810	15810	15810	15810	14
221	20241011	145600	582559320	15820	15810	15820	15810	32
222	20241011	145500	582053310	15810	15810	15820	15810	27
223	20241011	145400	581626320	15810	15810	15810	15810	25
224	20241011	145300	581231070	15820	15810	15820	15810	61
225	20241011	145200	580266570	15810	15810	15820	15810	19
226	20241011	145100	579966140	15810	15820	15820	15810	46
227	20241011	145000	579238650	15810	15810	15820	15810	38
228	20241011	144900	578637850	15810	15810	15820	15810	552
229	20241011	144800	569910700	15820	15820	15820	15810	45
230	20241011	144700	569199090	15820	15810	15820	15810	74
231	20241011	144600	568028650	15810	15810	15820	15810	22
232	20241011	144500	567680740	15810	15820	15820	15810	42
233	20241011	144400	567016550	15810	15830	15830	15810	157
234	20241011	144300	564532770	15820	15820	15830	15820	39
235	20241011	144200	563915620	15820	15830	15830	15820	40
236	20241011	144100	563282650	15820	15820	15830	15820	124
237	20241011	144000	561320900	15820	15820	15830	15820	40
238	20241011	143900	560687930	15830	15820	15830	15820	172
239	20241011	143800	557966780	15820	15820	15830	15820	14
240	20241011	143700	557745290	15820	15820	15830	15820	26
241	20241011	143600	557333940	15830	15820	15830	15820	40
242	20241011	143500	556701010	15820	15820	15830	15820	18
243	20241011	143400	556416200	15830	15820	15830	15820	72
244	20241011	143300	555276620	15820	15830	15830	15820	64
245	20241011	143200	554263730	15820	15820	15830	15820	31
246	20241011	143100	553773220	15820	15820	15830	15820	37
247	20241011	143000	553187740	15820	15820	15830	15820	21
248	20241011	142900	552855490	15830	15820	15830	15820	44
249	20241011	142800	552159190	15820	15820	15830	15820	24
250	20241011	142700	551779490	15830	15830	15830	15820	240
251	20241011	142600	547980720	15840	15840	15840	15830	39
252	20241011	142500	547363110	15830	15830	15840	15830	33
253	20241011	142400	546840670	15840	15830	15840	15830	27
254	20241011	142300	546413200	15830	15830	15840	15830	21
255	20241011	142200	546080740	15830	15830	15830	15820	41
256	20241011	142100	545431800	15830	15840	15840	15820	787
257	20241011	142000	532979750	15850	15830	15850	15830	25
258	20241011	141900	532583840	15830	15840	15840	15830	26
259	20241011	141800	532172010	15840	15850	15850	15830	33
260	20241011	141700	531649370	15840	15840	15850	15840	39
261	20241011	141600	531031420	15840	15850	15850	15840	29
262	20241011	141500	530571920	15850	15840	15850	15840	141
263	20241011	141400	528338350	15850	15840	15850	15840	41
264	20241011	141300	527688690	15840	15850	15850	15840	27
265	20241011	141200	527260920	15840	15840	15850	15840	37
266	20241011	141100	526674710	15840	15840	15850	15830	32
267	20241011	141000	526167830	15830	15840	15840	15830	30
268	20241011	140900	525692850	15830	15830	15830	15830	28
269	20241011	140800	525249610	15830	15830	15840	15830	84
270	20241011	140700	523919180	15830	15840	15850	15830	196
271	20241011	140600	520814780	15850	15840	15850	15840	94
272	20241011	140500	519325630	15840	15840	15850	15840	14
273	20241011	140400	519103840	15840	15840	15850	15840	52
274	20241011	140300	518280120	15850	15840	15850	15840	32
275	20241011	140200	517773130	15840	15840	15850	15840	16
276	20241011	140100	517519660	15840	15840	15850	15840	36
277	20241011	140000	516949310	15840	15840	15840	15840	22
278	20241011	135900	516600830	15850	15850	15850	15840	27
279	20241011	135800	516173010	15840	15840	15850	15840	23
280	20241011	135700	515808660	15840	15840	15840	15840	16
281	20241011	135600	515555220	15840	15840	15850	15840	21
282	20241011	135500	515222480	15840	15840	15850	15840	23
283	20241011	135400	514858110	15840	15840	15850	15840	25
284	20241011	135300	514462050	15830	15830	15830	15830	12
285	20241011	135200	514272090	15830	15840	15850	15830	41
286	20241011	135100	513622440	15830	15840	15850	15830	78
287	20241011	135000	512386660	15840	15860	15860	15840	36
288	20241011	134900	511815990	15860	15860	15870	15840	121
289	20241011	134800	509897030	15860	15850	15860	15850	57
290	20241011	134700	508993200	15850	15840	15850	15840	31
291	20241011	134600	508501920	15840	15840	15850	15840	36
292	20241011	134500	507931510	15850	15840	15850	15840	28
293	20241011	134400	507487900	15840	15840	15850	15830	108
294	20241011	134300	505776500	15830	15820	15840	15820	91
295	20241011	134200	504336070	15830	15820	15830	15820	42
296	20241011	134100	503671490	15820	15820	15820	15820	245
297	20241011	134000	499795590	15820	15830	15840	15820	38
298	20241011	133900	499194050	15830	15830	15840	15830	68
299	20241011	133800	498117520	15840	15840	15840	15830	24
300	20241011	133700	497737430	15830	15830	15840	15830	26
301	20241011	133600	497325790	15830	15840	15840	15820	317
302	20241011	133500	492308140	15840	15840	15840	15830	31
303	20241011	133400	491817180	15830	15840	15840	15830	373
304	20241011	133300	485912460	15840	15830	15840	15830	48
305	20241011	133200	485152520	15830	15830	15840	15830	30
306	20241011	133100	484677440	15830	15830	15840	15830	16
307	20241011	133000	484424150	15840	15830	15840	15830	32
308	20241011	132900	483917460	15840	15830	15840	15830	49
309	20241011	132800	483141420	15830	15840	15840	15830	184
310	20241011	132700	480227010	15840	15840	15850	15840	38
311	20241011	132600	479624910	15850	15840	15850	15840	35
312	20241011	132500	479070270	15840	15850	15850	15840	129
313	20241011	132400	477026290	15850	15850	15860	15850	24
314	20241011	132300	476645840	15860	15850	15860	15850	20
315	20241011	132200	476328750	15850	15850	15860	15850	18
316	20241011	132100	476043430	15850	15850	15860	15840	32
317	20241011	132000	475536230	15850	15880	15880	15850	1024
318	20241011	131900	459289910	15880	15880	15880	15870	24
319	20241011	131800	458908940	15870	15870	15880	15870	23
320	20241011	131700	458543900	15880	15870	15880	15870	16
321	20241011	131600	458289930	15870	15880	15880	15870	28
322	20241011	131500	457845490	15880	15870	15880	15870	17
323	20241011	131400	457575670	15870	15880	15890	15870	110
324	20241011	131300	455828830	15880	15880	15890	15880	23
325	20241011	131200	455463560	15890	15880	15890	15880	34
326	20241011	131100	454923450	15890	15880	15890	15880	19
327	20241011	131000	454621660	15880	15880	15890	15880	24
328	20241011	130900	454240490	15890	15880	15890	15880	20
329	20241011	130800	453922840	15880	15880	15890	15880	19
330	20241011	130700	453621050	15880	15870	15880	15870	41
331	20241011	130600	452970050	15870	15880	15880	15870	139
332	20241011	130500	450763330	15880	15890	15890	15880	76
333	20241011	130400	449556370	15880	15880	15890	15880	186
334	20241011	130300	446602460	15890	15880	15890	15880	117
335	20241011	130200	444744490	15890	15880	15890	15880	131
336	20241011	130100	442663990	15880	15900	15900	15880	72
337	20241011	130000	441519460	15910	15900	15910	15900	38
338	20241011	125900	440915080	15910	15910	15910	15910	4
339	20241011	125800	440851440	15900	15910	15910	15900	29
340	20241011	125700	440390080	15910	15910	15920	15910	26
341	20241011	125600	439976290	15910	15910	15920	15910	28
342	20241011	125500	439530800	15910	15910	15910	15910	135
343	20241011	125400	437382950	15910	15910	15920	15900	314
344	20241011	125300	432386260	15910	15910	15910	15910	32
345	20241011	125200	431877140	15900	15910	15910	15900	41
346	20241011	125100	431224870	15910	15910	15910	15900	15
347	20241011	125000	430986250	15910	15910	15910	15910	29
348	20241011	124900	430524860	15900	15910	15910	15900	19
349	20241011	124800	430222600	15910	15910	15910	15900	36
350	20241011	124700	429649870	15910	15900	15920	15900	111
351	20241011	124600	427883870	15900	15910	15910	15900	28
352	20241011	124500	427438430	15910	15910	15910	15900	29
353	20241011	124400	426977070	15900	15900	15900	15900	41
354	20241011	124300	426325170	15890	15880	15900	15880	87
355	20241011	124200	424943120	15880	15870	15880	15870	36
356	20241011	124100	424371480	15880	15880	15880	15880	43
357	20241011	124000	423688640	15880	15880	15880	15870	16
358	20241011	123900	423434590	15880	15880	15880	15870	48
359	20241011	123800	422672380	15880	15870	15880	15870	30
360	20241011	123700	422196260	15870	15870	15870	15860	11
361	20241011	123600	422021730	15870	15860	15870	15860	44
362	20241011	123500	421323480	15870	15870	15870	15870	90
363	20241011	123400	419895180	15860	15870	15870	15860	19
364	20241011	123300	419593680	15870	15870	15870	15860	15
365	20241011	123200	419355660	15870	15870	15870	15870	20
366	20241011	123100	419038260	15860	15870	15870	15860	31
367	20241011	123000	418546330	15870	15870	15870	15860	34
368	20241011	122900	418006780	15870	15870	15870	15870	17
369	20241011	122800	417736990	15860	15900	15900	15860	894
370	20241011	122700	403539180	15910	15890	15910	15890	98
371	20241011	122600	401981200	15890	15890	15890	15890	3
372	20241011	122500	401933530	15880	15890	15890	15880	31
373	20241011	122400	401440950	15890	15890	15900	15880	90
374	20241011	122300	400010920	15890	15890	15890	15890	24
375	20241011	122200	399629560	15880	15890	15890	15880	31
376	20241011	122100	399137000	15890	15890	15890	15880	17
377	20241011	122000	398866910	15880	15880	15890	15880	17
378	20241011	121900	398596900	15880	15880	15890	15880	29
379	20241011	121800	398136370	15870	15890	15890	15870	26
380	20241011	121700	397723510	15880	15870	15880	15870	34
381	20241011	121600	397183740	15880	15870	15880	15860	61
382	20241011	121500	396215570	15870	15870	15880	15870	9
383	20241011	121400	396072730	15880	15880	15880	15880	26
384	20241011	121300	395659850	15870	15870	15880	15870	40
385	20241011	121200	395024900	15860	15860	15870	15860	56
386	20241011	121100	394136650	15870	15860	15870	15860	85
387	20241011	121000	392788290	15870	15860	15870	15860	28
388	20241011	120900	392343990	15870	15860	15870	15860	6
389	20241011	120800	392248800	15870	15870	15870	15870	30
390	20241011	120700	391772700	15860	15870	15870	15860	18
391	20241011	120600	391487070	15870	15870	15870	15860	31
392	20241011	120500	390995140	15870	15870	15870	15860	31
393	20241011	120400	390503300	15860	15870	15870	15860	125
394	20241011	120300	388520660	15860	15850	15860	15850	65
395	20241011	120200	387490390	15860	15850	15860	15850	48
396	20241011	120100	386729420	15850	15860	15860	15850	18
397	20241011	120000	386443970	15860	15850	15860	15840	42
398	20241011	115900	385778160	15860	15850	15860	15850	38
399	20241011	115800	385175730	15850	15840	15860	15840	45
400	20241011	115700	384462750	15850	15860	15860	15840	27
401	20241011	115600	384034790	15860	15850	15860	15850	38
402	20241011	115500	383432320	15850	15830	15850	15830	18
403	20241011	115400	383147140	15830	15850	15860	15830	65
404	20241011	115300	382117090	15840	15840	15850	15840	45
405	20241011	115200	381404130	15850	15840	15850	15840	63
406	20241011	115100	380405640	15850	15850	15850	15840	17
407	20241011	115000	380136230	15840	15860	15860	15830	55
408	20241011	114900	379264960	15860	15850	15860	15830	58
409	20241011	114800	378345700	15860	15850	15860	15850	52
410	20241011	114700	377521410	15850	15840	15860	15840	70
411	20241011	114600	376411930	15850	15840	15850	15840	41
412	20241011	114500	375762230	15840	15850	15850	15840	149
413	20241011	114400	373401900	15850	15840	15850	15840	43
414	20241011	114300	372720640	15850	15850	15860	15850	83
415	20241011	114200	371404930	15840	15850	15860	15840	45
416	20241011	114100	370691710	15850	15860	15860	15850	41
417	20241011	114000	370041760	15850	15870	15870	15850	50
418	20241011	113900	369248760	15870	15860	15870	15860	32
419	20241011	113800	368741220	15830	15850	15850	15830	54
420	20241011	113700	367885880	15860	15850	15860	15850	53
421	20241011	113600	367045680	15860	15850	15860	15850	126
422	20241011	113500	365048420	15850	15840	15850	15840	235
423	20241011	113400	361325850	15840	15840	15840	15830	34
424	20241011	113300	360787490	15830	15840	15840	15830	67
425	20241011	113200	359726790	15830	15840	15840	15830	59
426	20241011	113100	358792530	15830	15840	15840	15830	32
427	20241011	113000	358285730	15840	15840	15840	15830	75
428	20241011	112900	357097840	15840	15850	15850	15840	119
429	20241011	112800	355212650	15840	15840	15850	15840	55
430	20241011	112700	354341180	15840	15820	15840	15820	23
431	20241011	112600	353977100	15830	15840	15840	15820	79
432	20241011	112500	352726800	15830	15840	15840	15830	334
433	20241011	112400	347439440	15840	15840	15840	15830	17
434	20241011	112300	347170210	15840	15830	15840	15830	81
435	20241011	112200	345887780	15830	15830	15840	15830	20
436	20241011	112100	345571080	15840	15830	15840	15830	35
437	20241011	112000	345016980	15840	15840	15840	15830	28
438	20241011	111900	344573510	15840	15850	15850	15840	50
439	20241011	111800	343781380	15840	15850	15850	15840	23
440	20241011	111700	343416920	15840	15850	15850	15840	24
441	20241011	111600	343036620	15840	15860	15860	15840	94
442	20241011	111500	341547330	15860	15850	15860	15850	7
443	20241011	111400	341436370	15860	15860	15860	15860	13
444	20241011	111300	341230190	15860	15860	15860	15860	57
445	20241011	111200	340326170	15850	15860	15860	15850	61
446	20241011	111100	339359230	15860	15860	15860	15850	20
447	20241011	111000	339042080	15850	15860	15870	15850	63
448	20241011	110900	338043260	15860	15860	15860	15860	33
449	20241011	110800	337519880	15870	15870	15870	15860	28
450	20241011	110700	337075550	15860	15860	15870	15860	68
451	20241011	110600	335996980	15850	15860	15860	15850	14
452	20241011	110500	335774990	15860	15870	15870	15850	25
453	20241011	110400	335378440	15870	15870	15870	15850	59
454	20241011	110300	334442850	15870	15870	15870	15860	16
455	20241011	110200	334188980	15870	15860	15870	15860	42
456	20241011	110100	333522720	15860	15860	15860	15850	43
457	20241011	110000	332841020	15850	15870	15880	15850	118
458	20241011	105900	330969380	15860	15870	15870	15860	32
459	20241011	105800	330461600	15870	15880	15880	15860	40
460	20241011	105700	329826990	15880	15870	15880	15870	16
461	20241011	105600	329573050	15880	15880	15900	15870	71
462	20241011	105500	328445410	15870	15870	15880	15870	86
463	20241011	105400	327080580	15870	15870	15870	15870	14
464	20241011	105300	326858400	15870	15860	15870	15860	48
465	20241011	105200	326096910	15860	15850	15860	15850	74
466	20241011	105100	324923860	15860	15860	15870	15860	26
467	20241011	105000	324511460	15860	15860	15860	15860	25
468	20241011	104900	324114960	15870	15850	15870	15850	45
469	20241011	104800	323401570	15860	15860	15870	15860	22
470	20241011	104700	323052500	15870	15880	15880	15870	28
471	20241011	104600	322607870	15880	15880	15880	15850	56
472	20241011	104500	321719280	15880	15870	15880	15870	43
473	20241011	104400	321036810	15880	15850	15880	15850	55
474	20241011	104300	320164930	15860	15850	15860	15850	130
475	20241011	104200	318104290	15850	15870	15890	15850	94
476	20241011	104100	316613070	15890	15890	15930	15890	209
477	20241011	104000	313290590	15880	15870	15890	15870	35
478	20241011	103900	312735020	15880	15850	15880	15850	195
479	20241011	103800	309640100	15860	15870	15870	15860	76
480	20241011	103700	308434710	15870	15860	15870	15860	128
481	20241011	103600	306404540	15860	15870	15880	15860	867
482	20241011	103500	292645150	15870	15890	15890	15870	36
483	20241011	103400	292073410	15880	15880	15880	15870	79
484	20241011	103300	290818940	15870	15880	15880	15870	36
485	20241011	103200	290247560	15880	15870	15880	15870	22
486	20241011	103100	289898300	15880	15870	15880	15870	13
487	20241011	103000	289691900	15870	15900	15900	15870	690
488	20241011	102900	278733800	15900	15870	15900	15870	273
489	20241011	102800	274395070	15860	15850	15860	15850	50
490	20241011	102700	273602380	15850	15850	15850	15840	39
491	20241011	102600	272984480	15850	15860	15860	15840	41
492	20241011	102500	272334660	15850	15830	15850	15830	17
493	20241011	102400	272065380	15840	15820	15850	15820	75
494	20241011	102300	270878180	15820	15840	15860	15820	96
495	20241011	102200	269357100	15830	15840	15850	15820	70
496	20241011	102100	268248250	15840	15830	15850	15830	46
497	20241011	102000	267519840	15820	15850	15850	15820	151
498	20241011	101900	265129640	15830	15820	15850	15820	160
499	20241011	101800	262596850	15820	15800	15820	15800	56
500	20241011	101700	261711810	15800	15830	15830	15800	60
501	20241011	101600	260763250	15790	15870	15870	15790	398
502	20241011	101500	254477850	15790	15800	15800	15790	302
503	20241011	101400	249707620	15890	15810	15890	15800	313
504	20241011	101300	244757330	15800	15820	15820	15800	1331
505	20241011	101200	223704920	15850	15850	15860	15820	178
506	20241011	101100	220884930	15820	15840	15850	15820	99
507	20241011	101000	219316770	15820	15820	15840	15820	305
508	20241011	100900	214489650	15820	15830	15830	15820	255
509	20241011	100800	210453550	15840	15830	15840	15830	21
510	20241011	100700	210121030	15840	15840	15840	15830	125
511	20241011	100600	208141130	15840	15850	15850	15840	85
512	20241011	100500	206794560	15840	15860	15860	15840	200
513	20241011	100400	203624980	15850	15860	15860	15850	20
514	20241011	100300	203307880	15850	15860	15880	15850	102
515	20241011	100200	201689390	15870	15860	15870	15850	394
516	20241011	100100	195441100	15880	15860	15880	15860	93
517	20241011	100000	193965450	15860	15840	15860	15820	677
518	20241011	095900	183244900	15840	15870	15870	15840	141
519	20241011	095800	181010950	15870	15900	15900	15860	1963
520	20241011	095700	149842840	15900	15940	15940	15900	202
521	20241011	095600	146623670	15950	15940	15950	15940	34
522	20241011	095500	146081610	15940	15930	15940	15930	17
523	20241011	095400	145810700	15940	15940	15940	15940	9
524	20241011	095300	145667240	15940	15940	15940	15940	20
525	20241011	095200	145348440	15940	15950	15950	15940	53
526	20241011	095100	144503460	15950	15950	15970	15950	51
527	20241011	095000	143689330	15970	15960	15970	15950	257
528	20241011	094900	139588540	15960	15960	15960	15960	10
529	20241011	094800	139428940	15950	15950	15950	15950	213
530	20241011	094700	136031590	15940	15940	15940	15940	10
531	20241011	094600	135872190	15930	15940	15950	15930	116
532	20241011	094500	134024080	15950	15930	15950	15930	63
533	20241011	094400	133019970	15930	15920	15930	15920	728
534	20241011	094300	121430200	15940	15930	15940	15930	41
535	20241011	094200	120776970	15950	15950	15950	15950	9
536	20241011	094100	120633420	15940	15940	15940	15930	15
537	20241011	094000	120394340	15940	15950	15960	15940	77
538	20241011	093900	119166410	15950	15940	15950	15940	92
539	20241011	093800	117699800	15950	15950	15950	15950	91
540	20241011	093700	116248350	15950	15940	15950	15940	45
541	20241011	093600	115530950	15930	15940	15950	15930	130
542	20241011	093500	113458770	15950	15950	15950	15940	24
543	20241011	093400	113076100	15940	15940	15940	15940	32
544	20241011	093300	112566020	15940	15940	15940	15940	16
545	20241011	093200	112310980	15940	15940	15940	15930	25
546	20241011	093100	111912610	15930	15940	15940	15920	15
547	20241011	093000	111673640	15930	15930	15930	15920	55
548	20241011	092900	110797690	15920	15930	15930	15920	63
549	20241011	092800	109794210	15930	15930	15930	15920	695
550	20241011	092700	98728860	15920	15940	15940	15920	762
551	20241011	092600	86584400	15950	15940	15950	15940	28
552	20241011	092500	86137990	15950	15940	15950	15940	236
553	20241011	092400	82374970	15950	15950	15950	15950	104
554	20241011	092300	80716170	15950	15960	15960	15950	244
555	20241011	092200	76824270	15970	15970	15970	15960	28
556	20241011	092100	76377210	15970	15960	15970	15960	25
557	20241011	092000	75978050	15960	15970	15970	15960	624
558	20241011	091900	66018290	15980	15970	15980	15970	52
559	20241011	091800	65187530	15980	15970	15980	15970	64
560	20241011	091700	64165180	15970	15980	15980	15970	61
561	20241011	091600	63190410	15980	15990	15990	15980	14
562	20241011	091500	62966600	15980	15980	15980	15970	3
563	20241011	091400	62918670	15960	15980	15980	15960	402
564	20241011	091300	56497700	15990	15980	16020	15980	88
565	20241011	091200	55089570	16010	16030	16030	16000	60
566	20241011	091100	54129170	15990	16010	16040	15990	103
567	20241011	091000	52478010	16040	16010	16040	16010	87
568	20241011	090900	51083410	16010	16030	16030	16010	60
569	20241011	090800	50122000	16030	16030	16040	16010	131
570	20241011	090700	48021950	16030	16030	16060	16030	143
571	20241011	090600	45728870	16030	16070	16070	16030	105
572	20241011	090500	44044270	16070	16060	16070	16050	148
573	20241011	090400	41667390	16070	16090	16090	16070	168
574	20241011	090300	38965610	16060	16050	16070	16050	240
575	20241011	090200	35112190	16030	16000	16040	16000	86
576	20241011	090100	33734250	16000	16020	16090	16000	697
577	20241011	090000	22544950	16040	16000	16040	15940	1409