KissMeData/083310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195700	1047809850	9800	9800	9800	9800	1080
3	20241018	195600	1047809850	9800	9800	9800	9800	0
4	20241018	195500	1047809850	9800	9800	9800	9800	0
5	20241018	195400	1047809850	9800	9800	9800	9800	0
6	20241018	195300	1047809850	9800	9800	9800	9800	0
7	20241018	195200	1047809850	9800	9800	9800	9800	0
8	20241018	195100	1047809850	9800	9800	9800	9800	0
9	20241018	195000	1047809850	9800	9800	9800	9800	0
10	20241018	194900	1047809850	9800	9800	9800	9800	0
11	20241018	194800	1047809850	9800	9800	9800	9800	0
12	20241018	194700	1047809850	9800	9800	9800	9800	0
13	20241018	194600	1047809850	9800	9800	9800	9800	0
14	20241018	194500	1047809850	9800	9800	9800	9800	0
15	20241018	194400	1047809850	9800	9800	9800	9800	0
16	20241018	194300	1047809850	9800	9800	9800	9800	0
17	20241018	194200	1047809850	9800	9800	9800	9800	0
18	20241018	194100	1047809850	9800	9800	9800	9800	0
19	20241018	194000	1047809850	9800	9800	9800	9800	0
20	20241018	193900	1047809850	9800	9800	9800	9800	0
21	20241018	193800	1047809850	9800	9800	9800	9800	0
22	20241018	193700	1047809850	9800	9800	9800	9800	0
23	20241018	193600	1047809850	9800	9800	9800	9800	0
24	20241018	193500	1047809850	9800	9800	9800	9800	0
25	20241018	193400	1047809850	9800	9800	9800	9800	0
26	20241018	193300	1047809850	9800	9800	9800	9800	0
27	20241018	193200	1047809850	9800	9800	9800	9800	0
28	20241018	193100	1047809850	9800	9800	9800	9800	0
29	20241018	193000	1047809850	9800	9800	9800	9800	0
30	20241018	192900	1047809850	9800	9800	9800	9800	0
31	20241018	192800	1047809850	9800	9800	9800	9800	0
32	20241018	192700	1047809850	9800	9800	9800	9800	1080
33	20241018	192600	1047809850	9800	9800	9800	9800	0
34	20241018	192500	1047809850	9800	9800	9800	9800	0
35	20241018	192400	1047809850	9800	9800	9800	9800	0
36	20241018	192300	1047809850	9800	9800	9800	9800	0
37	20241018	192200	1047809850	9800	9800	9800	9800	0
38	20241018	192100	1047809850	9800	9800	9800	9800	0
39	20241018	192000	1047809850	9800	9800	9800	9800	0
40	20241018	191900	1047809850	9800	9800	9800	9800	0
41	20241018	191800	1047809850	9800	9800	9800	9800	0
42	20241018	191700	1047809850	9800	9800	9800	9800	0
43	20241018	191600	1047809850	9800	9800	9800	9800	0
44	20241018	191500	1047809850	9800	9800	9800	9800	0
45	20241018	191400	1047809850	9800	9800	9800	9800	0
46	20241018	191300	1047809850	9800	9800	9800	9800	0
47	20241018	191200	1047809850	9800	9800	9800	9800	0
48	20241018	191100	1047809850	9800	9800	9800	9800	0
49	20241018	191000	1047809850	9800	9800	9800	9800	0
50	20241018	190900	1047809850	9800	9800	9800	9800	0
51	20241018	190800	1047809850	9800	9800	9800	9800	0
52	20241018	190700	1047809850	9800	9800	9800	9800	0
53	20241018	190600	1047809850	9800	9800	9800	9800	0
54	20241018	190500	1047809850	9800	9800	9800	9800	0
55	20241018	190400	1047809850	9800	9800	9800	9800	0
56	20241018	190300	1047809850	9800	9800	9800	9800	0
57	20241018	190200	1047809850	9800	9800	9800	9800	0
58	20241018	190100	1047809850	9800	9800	9800	9800	0
59	20241018	190000	1047809850	9800	9800	9800	9800	0
60	20241018	185900	1047809850	9800	9800	9800	9800	0
61	20241018	185800	1047809850	9800	9800	9800	9800	0
62	20241018	185700	1047809850	9800	9800	9800	9800	1080
63	20241018	185600	1047809850	9800	9800	9800	9800	0
64	20241018	185500	1047809850	9800	9800	9800	9800	0
65	20241018	185400	1047809850	9800	9800	9800	9800	0
66	20241018	185300	1047809850	9800	9800	9800	9800	0
67	20241018	185200	1047809850	9800	9800	9800	9800	0
68	20241018	185100	1047809850	9800	9800	9800	9800	0
69	20241018	185000	1047809850	9800	9800	9800	9800	0
70	20241018	184900	1047809850	9800	9800	9800	9800	0
71	20241018	184800	1047809850	9800	9800	9800	9800	0
72	20241018	184700	1047809850	9800	9800	9800	9800	0
73	20241018	184600	1047809850	9800	9800	9800	9800	0
74	20241018	184500	1047809850	9800	9800	9800	9800	0
75	20241018	184400	1047809850	9800	9800	9800	9800	0
76	20241018	184300	1047809850	9800	9800	9800	9800	0
77	20241018	184200	1047809850	9800	9800	9800	9800	0
78	20241018	184100	1047809850	9800	9800	9800	9800	0
79	20241018	184000	1047809850	9800	9800	9800	9800	0
80	20241018	183900	1047809850	9800	9800	9800	9800	0
81	20241018	183800	1047809850	9800	9800	9800	9800	0
82	20241018	183700	1047809850	9800	9800	9800	9800	0
83	20241018	183600	1047809850	9800	9800	9800	9800	0
84	20241018	183500	1047809850	9800	9800	9800	9800	0
85	20241018	183400	1047809850	9800	9800	9800	9800	0
86	20241018	183300	1047809850	9800	9800	9800	9800	0
87	20241018	183200	1047809850	9800	9800	9800	9800	0
88	20241018	183100	1047809850	9800	9800	9800	9800	0
89	20241018	183000	1047809850	9800	9800	9800	9800	0
90	20241018	182900	1047809850	9800	9800	9800	9800	0
91	20241018	182800	1047809850	9800	9800	9800	9800	0
92	20241018	182700	1047809850	9800	9800	9800	9800	1080
93	20241018	182600	1047809850	9800	9800	9800	9800	0
94	20241018	182500	1047809850	9800	9800	9800	9800	0
95	20241018	182400	1047809850	9800	9800	9800	9800	0
96	20241018	182300	1047809850	9800	9800	9800	9800	0
97	20241018	182200	1047809850	9800	9800	9800	9800	0
98	20241018	182100	1047809850	9800	9800	9800	9800	0
99	20241018	182000	1047809850	9800	9800	9800	9800	0
100	20241018	181900	1047809850	9800	9800	9800	9800	0
101	20241018	181800	1047809850	9800	9800	9800	9800	0
102	20241018	181700	1047809850	9800	9800	9800	9800	0
103	20241018	181600	1047809850	9800	9800	9800	9800	0
104	20241018	181500	1047809850	9800	9800	9800	9800	0
105	20241018	181400	1047809850	9800	9800	9800	9800	0
106	20241018	181300	1047809850	9800	9800	9800	9800	0
107	20241018	181200	1047809850	9800	9800	9800	9800	0
108	20241018	181100	1047809850	9800	9800	9800	9800	0
109	20241018	181000	1047809850	9800	9800	9800	9800	0
110	20241018	180900	1047809850	9800	9800	9800	9800	0
111	20241018	180800	1047809850	9800	9800	9800	9800	0
112	20241018	180700	1047809850	9800	9800	9800	9800	0
113	20241018	180600	1047809850	9800	9800	9800	9800	0
114	20241018	180500	1047809850	9800	9800	9800	9800	0
115	20241018	180400	1047809850	9800	9800	9800	9800	0
116	20241018	180300	1047809850	9800	9800	9800	9800	0
117	20241018	180200	1047809850	9800	9800	9800	9800	0
118	20241018	180100	1047809850	9800	9800	9800	9800	0
119	20241018	180000	1047809850	9800	9800	9800	9800	0
120	20241018	175900	1047809850	9800	9800	9800	9800	0
121	20241018	175800	1047809850	9800	9800	9800	9800	0
122	20241018	175700	1047809850	9800	9800	9800	9800	1080
123	20241018	175600	1047809850	9800	9800	9800	9800	0
124	20241018	175500	1047809850	9800	9800	9800	9800	0
125	20241018	175400	1047809850	9800	9800	9800	9800	0
126	20241018	175300	1047809850	9800	9800	9800	9800	0
127	20241018	175200	1047809850	9800	9800	9800	9800	0
128	20241018	175100	1047809850	9800	9800	9800	9800	0
129	20241018	175000	1047809850	9800	9800	9800	9800	0
130	20241018	174900	1047809850	9800	9800	9800	9800	0
131	20241018	174800	1047809850	9800	9800	9800	9800	0
132	20241018	174700	1047809850	9800	9800	9800	9800	0
133	20241018	174600	1047809850	9800	9800	9800	9800	0
134	20241018	174500	1047809850	9800	9800	9800	9800	0
135	20241018	174400	1047809850	9800	9800	9800	9800	0
136	20241018	174300	1047809850	9800	9800	9800	9800	0
137	20241018	174200	1047809850	9800	9800	9800	9800	0
138	20241018	174100	1047809850	9800	9800	9800	9800	0
139	20241018	174000	1047809850	9800	9800	9800	9800	0
140	20241018	173900	1047809850	9800	9800	9800	9800	0
141	20241018	173800	1047809850	9800	9800	9800	9800	0
142	20241018	173700	1047809850	9800	9800	9800	9800	0
143	20241018	173600	1047809850	9800	9800	9800	9800	0
144	20241018	173500	1047809850	9800	9800	9800	9800	0
145	20241018	173400	1047809850	9800	9800	9800	9800	0
146	20241018	173300	1047809850	9800	9800	9800	9800	0
147	20241018	173200	1047809850	9800	9800	9800	9800	0
148	20241018	173100	1047809850	9800	9800	9800	9800	0
149	20241018	173000	1047809850	9800	9800	9800	9800	0
150	20241018	172900	1047809850	9800	9800	9800	9800	0
151	20241018	172800	1047809850	9800	9800	9800	9800	0
152	20241018	172700	1047809850	9800	9800	9800	9800	1080
153	20241018	172600	1047809850	9800	9800	9800	9800	0
154	20241018	172500	1047809850	9800	9800	9800	9800	0
155	20241018	172400	1047809850	9800	9800	9800	9800	0
156	20241018	172300	1047809850	9800	9800	9800	9800	0
157	20241018	172200	1047809850	9800	9800	9800	9800	0
158	20241018	172100	1047809850	9800	9800	9800	9800	0
159	20241018	172000	1047809850	9800	9800	9800	9800	0
160	20241018	171900	1047809850	9800	9800	9800	9800	0
161	20241018	171800	1047809850	9800	9800	9800	9800	0
162	20241018	171700	1047809850	9800	9800	9800	9800	0
163	20241018	171600	1047809850	9800	9800	9800	9800	0
164	20241018	171500	1047809850	9800	9800	9800	9800	0
165	20241018	171400	1047809850	9800	9800	9800	9800	0
166	20241018	171300	1047809850	9800	9800	9800	9800	0
167	20241018	171200	1047809850	9800	9800	9800	9800	0
168	20241018	171100	1047809850	9800	9800	9800	9800	0
169	20241018	171000	1047809850	9800	9800	9800	9800	0
170	20241018	170900	1047809850	9800	9800	9800	9800	0
171	20241018	170800	1047809850	9800	9800	9800	9800	0
172	20241018	170700	1047809850	9800	9800	9800	9800	0
173	20241018	170600	1047809850	9800	9800	9800	9800	0
174	20241018	170500	1047809850	9800	9800	9800	9800	0
175	20241018	170400	1047809850	9800	9800	9800	9800	0
176	20241018	170300	1047809850	9800	9800	9800	9800	0
177	20241018	170200	1047809850	9800	9800	9800	9800	0
178	20241018	170100	1047809850	9800	9800	9800	9800	0
179	20241018	170000	1047809850	9800	9800	9800	9800	0
180	20241018	165900	1047809850	9800	9800	9800	9800	0
181	20241018	165800	1047809850	9800	9800	9800	9800	0
182	20241018	165700	1047809850	9800	9800	9800	9800	1080
183	20241018	165600	1047809850	9800	9800	9800	9800	0
184	20241018	165500	1047809850	9800	9800	9800	9800	0
185	20241018	165400	1047809850	9800	9800	9800	9800	0
186	20241018	165300	1047809850	9800	9800	9800	9800	0
187	20241018	165200	1047809850	9800	9800	9800	9800	0
188	20241018	165100	1047809850	9800	9800	9800	9800	0
189	20241018	165000	1047809850	9800	9800	9800	9800	0
190	20241018	164900	1047809850	9800	9800	9800	9800	0
191	20241018	164800	1047809850	9800	9800	9800	9800	0
192	20241018	164700	1047809850	9800	9800	9800	9800	0
193	20241018	164600	1047809850	9800	9800	9800	9800	0
194	20241018	164500	1047809850	9800	9800	9800	9800	0
195	20241018	164400	1047809850	9800	9800	9800	9800	0
196	20241018	164300	1047809850	9800	9800	9800	9800	0
197	20241018	164200	1047809850	9800	9800	9800	9800	0
198	20241018	164100	1047809850	9800	9800	9800	9800	0
199	20241018	164000	1047809850	9800	9800	9800	9800	0
200	20241018	163900	1047809850	9800	9800	9800	9800	0
201	20241018	163800	1047809850	9800	9800	9800	9800	0
202	20241018	163700	1047809850	9800	9800	9800	9800	0
203	20241018	163600	1047809850	9800	9800	9800	9800	0
204	20241018	163500	1047809850	9800	9800	9800	9800	0
205	20241018	163400	1047809850	9800	9800	9800	9800	0
206	20241018	163300	1047809850	9800	9800	9800	9800	0
207	20241018	163200	1047809850	9800	9800	9800	9800	0
208	20241018	163100	1047809850	9800	9800	9800	9800	0
209	20241018	163000	1047809850	9800	9800	9800	9800	0
210	20241018	162900	1047809850	9800	9800	9800	9800	0
211	20241018	162800	1047809850	9800	9800	9800	9800	0
212	20241018	162700	1047809850	9800	9800	9800	9800	1080
213	20241018	162600	1047809850	9800	9800	9800	9800	0
214	20241018	162500	1047809850	9800	9800	9800	9800	0
215	20241018	162400	1047809850	9800	9800	9800	9800	0
216	20241018	162300	1047809850	9800	9800	9800	9800	0
217	20241018	162200	1047809850	9800	9800	9800	9800	0
218	20241018	162100	1047809850	9800	9800	9800	9800	0
219	20241018	162000	1047809850	9800	9800	9800	9800	0
220	20241018	161900	1047809850	9800	9800	9800	9800	0
221	20241018	161800	1047809850	9800	9800	9800	9800	0
222	20241018	161700	1047809850	9800	9800	9800	9800	0
223	20241018	161600	1047809850	9800	9800	9800	9800	0
224	20241018	161500	1047809850	9800	9800	9800	9800	0
225	20241018	161400	1047809850	9800	9800	9800	9800	0
226	20241018	161300	1047809850	9800	9800	9800	9800	0
227	20241018	161200	1047809850	9800	9800	9800	9800	0
228	20241018	161100	1047809850	9800	9800	9800	9800	0
229	20241018	161000	1047809850	9800	9800	9800	9800	0
230	20241018	160900	1047809850	9800	9800	9800	9800	0
231	20241018	160800	1047809850	9800	9800	9800	9800	0
232	20241018	160700	1047809850	9800	9800	9800	9800	0
233	20241018	160600	1047809850	9800	9800	9800	9800	0
234	20241018	160500	1047809850	9800	9800	9800	9800	0
235	20241018	160400	1047809850	9800	9800	9800	9800	0
236	20241018	160300	1047809850	9800	9800	9800	9800	0
237	20241018	160200	1047809850	9800	9800	9800	9800	0
238	20241018	160100	1047809850	9800	9800	9800	9800	0
239	20241018	160000	1047809850	9800	9800	9800	9800	0
240	20241018	155900	1047809850	9800	9800	9800	9800	0
241	20241018	155800	1047809850	9800	9800	9800	9800	0
242	20241018	155700	1047809850	9800	9800	9800	9800	1080
243	20241018	155600	1047809850	9800	9800	9800	9800	0
244	20241018	155500	1047809850	9800	9800	9800	9800	0
245	20241018	155400	1047809850	9800	9800	9800	9800	0
246	20241018	155300	1047809850	9800	9800	9800	9800	0
247	20241018	155200	1047809850	9800	9800	9800	9800	0
248	20241018	155100	1047809850	9800	9800	9800	9800	0
249	20241018	155000	1047809850	9800	9800	9800	9800	0
250	20241018	154900	1047809850	9800	9800	9800	9800	0
251	20241018	154800	1047809850	9800	9800	9800	9800	0
252	20241018	154700	1047809850	9800	9800	9800	9800	0
253	20241018	154600	1047809850	9800	9800	9800	9800	0
254	20241018	154500	1047809850	9800	9800	9800	9800	0
255	20241018	154400	1047809850	9800	9800	9800	9800	0
256	20241018	154300	1047809850	9800	9800	9800	9800	0
257	20241018	154200	1047809850	9800	9800	9800	9800	0
258	20241018	154100	1047809850	9800	9800	9800	9800	0
259	20241018	154000	1047809850	9800	9800	9800	9800	0
260	20241018	153900	1047809850	9800	9800	9800	9800	0
261	20241018	153800	1047809850	9800	9800	9800	9800	0
262	20241018	153700	1047809850	9800	9800	9800	9800	0
263	20241018	153600	1047809850	9800	9800	9800	9800	0
264	20241018	153500	1047809850	9800	9800	9800	9800	0
265	20241018	153400	1047809850	9800	9800	9800	9800	0
266	20241018	153300	1047809850	9800	9800	9800	9800	0
267	20241018	153200	1047809850	9800	9800	9800	9800	0
268	20241018	153100	1047809850	9800	9800	9800	9800	0
269	20241018	153000	1047809850	9800	9800	9800	9800	1080
270	20241018	152900	1037225850	9800	9800	9800	9800	0
271	20241018	152800	1037225850	9800	9800	9800	9800	0
272	20241018	152700	1037225850	9800	9800	9800	9800	0
273	20241018	152600	1037225850	9800	9800	9800	9800	0
274	20241018	152500	1037225850	9800	9800	9800	9800	0
275	20241018	152400	1037225850	9800	9800	9800	9800	0
276	20241018	152300	1037225850	9800	9800	9800	9800	0
277	20241018	152200	1037225850	9800	9800	9800	9800	0
278	20241018	152100	1037225850	9800	9800	9800	9800	0
279	20241018	152000	1037225850	9800	9800	9800	9800	0
280	20241018	151900	1037225850	9800	9810	9820	9800	189
281	20241018	151800	1035372350	9820	9800	9820	9800	137
282	20241018	151700	1034029410	9800	9800	9800	9800	55
283	20241018	151600	1033490410	9800	9810	9820	9800	411
284	20241018	151500	1029460250	9810	9820	9820	9810	206
285	20241018	151400	1027439370	9820	9820	9820	9810	384
286	20241018	151300	1023672150	9820	9820	9820	9810	408
287	20241018	151200	1019669060	9830	9820	9830	9820	39
288	20241018	151100	1019286030	9820	9820	9830	9820	83
289	20241018	151000	1018470960	9810	9810	9820	9800	67
290	20241018	150900	1017813500	9800	9830	9830	9800	182
291	20241018	150800	1016027960	9830	9810	9830	9810	345
292	20241018	150700	1012643480	9820	9820	9820	9820	38
293	20241018	150600	1012270320	9820	9830	9830	9820	19
294	20241018	150500	1012083570	9810	9810	9810	9810	5
295	20241018	150400	1012034520	9820	9810	9820	9810	177
296	20241018	150300	1010296500	9810	9820	9820	9810	145
297	20241018	150200	1008873750	9820	9820	9820	9820	15
298	20241018	150100	1008726450	9810	9820	9820	9810	417
299	20241018	150000	1004635580	9810	9820	9820	9810	415
300	20241018	145900	1000561410	9810	9820	9820	9810	81
301	20241018	145800	999766000	9820	9820	9820	9820	106
302	20241018	145700	998725080	9820	9820	9820	9820	11
303	20241018	145600	998617060	9830	9830	9830	9830	0
304	20241018	145500	998617060	9830	9820	9830	9820	101
305	20241018	145400	997624740	9820	9830	9830	9820	164
306	20241018	145300	996013610	9830	9830	9830	9830	1
307	20241018	145200	996003780	9820	9820	9820	9820	100
308	20241018	145100	995021780	9820	9830	9830	9820	301
309	20241018	145000	992064950	9830	9850	9850	9830	412
310	20241018	144900	988014390	9850	9850	9850	9850	0
311	20241018	144800	988014390	9850	9850	9850	9850	6
312	20241018	144700	987955290	9830	9830	9830	9830	3
313	20241018	144600	987925800	9840	9840	9840	9840	434
314	20241018	144500	983655240	9830	9830	9830	9830	0
315	20241018	144400	983655240	9830	9830	9830	9830	0
316	20241018	144300	983655240	9830	9840	9840	9830	56
317	20241018	144200	983104750	9840	9840	9840	9840	45
318	20241018	144100	982661950	9820	9830	9830	9820	100
319	20241018	144000	981679600	9820	9820	9820	9820	100
320	20241018	143900	980697600	9820	9820	9820	9820	1
321	20241018	143800	980687780	9810	9810	9810	9810	0
322	20241018	143700	980687780	9810	9830	9840	9810	115
323	20241018	143600	979558440	9840	9840	9840	9840	6
324	20241018	143500	979499400	9840	9840	9840	9840	108
325	20241018	143400	978436680	9840	9840	9840	9840	1
326	20241018	143300	978426840	9830	9810	9830	9790	3259
327	20241018	143200	946437640	9820	9830	9830	9820	128
328	20241018	143100	945180350	9830	9830	9830	9830	0
329	20241018	143000	945180350	9830	9820	9830	9820	302
330	20241018	142900	942212710	9820	9820	9820	9820	1
331	20241018	142800	942202890	9820	9820	9820	9820	300
332	20241018	142700	939256890	9820	9820	9820	9810	311
333	20241018	142600	936204570	9820	9820	9820	9820	30
334	20241018	142500	935909970	9810	9810	9820	9810	40
335	20241018	142400	935517470	9820	9820	9820	9820	142
336	20241018	142300	934123030	9810	9810	9810	9810	21
337	20241018	142200	933917020	9810	9810	9810	9810	0
338	20241018	142100	933917020	9810	9820	9820	9810	10
339	20241018	142000	933818900	9820	9820	9820	9820	4
340	20241018	141900	933779620	9820	9820	9820	9810	91
341	20241018	141800	932886880	9830	9830	9830	9830	149
342	20241018	141700	931422210	9830	9830	9830	9830	43
343	20241018	141600	930999520	9810	9810	9810	9810	0
344	20241018	141500	930999520	9810	9810	9810	9810	0
345	20241018	141400	930999520	9810	9810	9810	9810	1
346	20241018	141300	930989710	9810	9810	9810	9810	457
347	20241018	141200	926506540	9800	9800	9800	9800	0
348	20241018	141100	926506540	9800	9800	9800	9790	1051
349	20241018	141000	916214080	9810	9810	9810	9810	21
350	20241018	140900	916008070	9800	9800	9800	9800	51
351	20241018	140800	915508270	9810	9810	9810	9810	0
352	20241018	140700	915508270	9810	9810	9810	9810	1
353	20241018	140600	915498460	9810	9810	9810	9810	53
354	20241018	140500	914978530	9800	9800	9800	9800	702
355	20241018	140400	908098930	9810	9800	9810	9800	151
356	20241018	140300	906618920	9800	9790	9800	9790	166
357	20241018	140200	904992320	9790	9790	9790	9790	30
358	20241018	140100	904698620	9790	9790	9800	9790	1210
359	20241018	140000	892852670	9800	9790	9800	9790	83
360	20241018	135900	892039770	9790	9800	9800	9790	48
361	20241018	135800	891569610	9800	9790	9800	9790	75
362	20241018	135700	890834860	9800	9790	9800	9790	58
363	20241018	135600	890266710	9790	9800	9800	9790	219
364	20241018	135500	888121030	9790	9790	9790	9790	325
365	20241018	135400	884939280	9790	9790	9790	9790	0
366	20241018	135300	884939280	9790	9790	9790	9790	70
367	20241018	135200	884253980	9790	9790	9790	9790	126
368	20241018	135100	883020440	9800	9800	9800	9800	95
369	20241018	135000	882089440	9800	9800	9800	9800	225
370	20241018	134900	879884440	9800	9790	9800	9790	26
371	20241018	134800	879629890	9790	9790	9790	9790	0
372	20241018	134700	879629890	9790	9800	9800	9790	106
373	20241018	134600	878591340	9800	9800	9800	9800	13
374	20241018	134500	878463940	9800	9800	9800	9800	2
375	20241018	134400	878444340	9790	9800	9800	9790	63
376	20241018	134300	877827470	9800	9800	9800	9800	40
377	20241018	134200	877435470	9800	9800	9800	9800	159
378	20241018	134100	875877270	9790	9800	9800	9790	84
379	20241018	134000	875054840	9790	9790	9790	9790	25
380	20241018	133900	874810090	9790	9790	9790	9790	0
381	20241018	133800	874810090	9790	9800	9800	9790	243
382	20241018	133700	872429300	9790	9790	9790	9790	25
383	20241018	133600	872184550	9800	9790	9800	9790	93
384	20241018	133500	871273280	9790	9800	9800	9790	163
385	20241018	133400	869676990	9790	9800	9800	9790	30
386	20241018	133300	869383240	9800	9800	9800	9800	20
387	20241018	133200	869187240	9790	9800	9800	9790	337
388	20241018	133100	865888000	9800	9790	9800	9790	45
389	20241018	133000	865447250	9800	9800	9800	9800	1
390	20241018	132900	865437450	9790	9800	9800	9790	78
391	20241018	132800	864673300	9800	9800	9800	9800	328
392	20241018	132700	861458900	9790	9800	9800	9790	630
393	20241018	132600	855287340	9800	9800	9830	9800	303
394	20241018	132500	852317880	9790	9800	9830	9790	953
395	20241018	132400	842967140	9800	9800	9800	9800	167
396	20241018	132300	841330540	9790	9790	9790	9790	25
397	20241018	132200	841085790	9800	9800	9800	9800	124
398	20241018	132100	839870590	9800	9800	9800	9790	1334
399	20241018	132000	826810160	9790	9800	9800	9790	169
400	20241018	131900	825155140	9800	9800	9800	9790	83
401	20241018	131800	824341990	9790	9790	9790	9790	20
402	20241018	131700	824146190	9790	9790	9790	9790	80
403	20241018	131600	823362990	9790	9790	9790	9790	25
404	20241018	131500	823118240	9800	9800	9800	9800	20
405	20241018	131400	822922240	9790	9800	9800	9790	80
406	20241018	131300	822138990	9800	9790	9800	9790	32
407	20241018	131200	821825640	9800	9800	9800	9800	2
408	20241018	131100	821806040	9790	9790	9790	9790	89
409	20241018	131000	820934730	9790	9790	9790	9790	25
410	20241018	130900	820689980	9790	9790	9790	9790	0
411	20241018	130800	820689980	9790	9800	9800	9790	57
412	20241018	130700	820131630	9810	9810	9810	9810	1
413	20241018	130600	820121820	9800	9810	9810	9800	139
414	20241018	130500	818758320	9800	9800	9800	9800	1093
415	20241018	130400	808046920	9810	9800	9810	9800	121
416	20241018	130300	806860160	9800	9800	9800	9800	0
417	20241018	130200	806860160	9800	9800	9800	9800	85
418	20241018	130100	806027160	9810	9820	9820	9810	496
419	20241018	130000	801160400	9810	9810	9810	9810	0
420	20241018	125900	801160400	9810	9810	9810	9810	48
421	20241018	125800	800689520	9810	9810	9810	9810	305
422	20241018	125700	797697470	9810	9810	9810	9810	57
423	20241018	125600	797138300	9800	9800	9800	9790	317
424	20241018	125500	794034300	9800	9790	9800	9790	105
425	20241018	125400	793005550	9790	9790	9790	9790	10
426	20241018	125300	792907650	9790	9790	9790	9780	184
427	20241018	125200	791107120	9790	9790	9790	9790	24
428	20241018	125100	790872160	9790	9800	9800	9790	1436
429	20241018	125000	776812540	9800	9800	9800	9800	469
430	20241018	124900	772216340	9800	9800	9800	9800	25
431	20241018	124800	771971340	9800	9800	9800	9800	0
432	20241018	124700	771971340	9800	9800	9800	9800	122
433	20241018	124600	770775740	9800	9800	9800	9800	32
434	20241018	124500	770462140	9800	9790	9800	9790	25
435	20241018	124400	770217150	9800	9820	9820	9800	3
436	20241018	124300	770187710	9820	9800	9830	9790	1402
437	20241018	124200	756460480	9820	9810	9830	9800	4555
438	20241018	124100	711809100	9810	9820	9820	9810	31
439	20241018	124000	711504930	9820	9820	9820	9810	2438
440	20241018	123900	687586090	9820	9820	9820	9820	20
441	20241018	123800	687389690	9820	9820	9820	9820	4105
442	20241018	123700	647078590	9830	9830	9830	9830	25
443	20241018	123600	646832840	9830	9830	9830	9830	0
444	20241018	123500	646832840	9830	9840	9840	9830	134
445	20241018	123400	645515340	9830	9830	9830	9830	25
446	20241018	123300	645269590	9830	9830	9830	9830	100
447	20241018	123200	644286590	9830	9830	9830	9820	384
448	20241018	123100	640512440	9830	9830	9830	9820	142
449	20241018	123000	639116830	9830	9830	9830	9830	26
450	20241018	122900	638861250	9830	9820	9830	9820	68
451	20241018	122800	638193390	9820	9820	9820	9820	25
452	20241018	122700	637947890	9820	9820	9820	9820	0
453	20241018	122600	637947890	9820	9830	9830	9820	555
454	20241018	122500	632496970	9840	9830	9840	9830	156
455	20241018	122400	630962610	9830	9830	9830	9830	0
456	20241018	122300	630962610	9830	9830	9830	9820	149
457	20241018	122200	629498830	9830	9830	9830	9830	21
458	20241018	122100	629292400	9830	9830	9830	9830	0
459	20241018	122000	629292400	9830	9840	9840	9830	171
460	20241018	121900	627610470	9830	9820	9830	9820	95
461	20241018	121800	626676870	9830	9830	9830	9830	232
462	20241018	121700	624396310	9820	9830	9830	9820	269
463	20241018	121600	621753430	9830	9820	9830	9820	86
464	20241018	121500	620908300	9820	9820	9820	9820	33
465	20241018	121400	620584240	9820	9820	9830	9820	68
466	20241018	121300	619916430	9830	9830	9830	9830	218
467	20241018	121200	617773490	9830	9840	9840	9830	217
468	20241018	121100	615640060	9830	9830	9830	9830	72
469	20241018	121000	614932300	9830	9830	9830	9830	25
470	20241018	120900	614686550	9830	9830	9830	9830	0
471	20241018	120800	614686550	9830	9830	9840	9830	88
472	20241018	120700	613821200	9830	9830	9830	9830	25
473	20241018	120600	613575450	9830	9830	9830	9830	0
474	20241018	120500	613575450	9830	9830	9830	9820	157
475	20241018	120400	612032620	9820	9820	9820	9820	25
476	20241018	120300	611787120	9820	9820	9820	9820	400
477	20241018	120200	607859120	9820	9830	9830	9820	1026
478	20241018	120100	597783790	9830	9820	9830	9820	56
479	20241018	120000	597233560	9820	9820	9820	9820	0
480	20241018	115900	597233560	9820	9830	9830	9820	45
481	20241018	115800	596791460	9830	9830	9830	9820	51
482	20241018	115700	596290380	9830	9830	9830	9830	0
483	20241018	115600	596290380	9830	9840	9840	9820	63
484	20241018	115500	595671320	9840	9830	9840	9830	48
485	20241018	115400	595199250	9840	9840	9840	9840	504
486	20241018	115300	590239890	9830	9830	9830	9820	97
487	20241018	115200	589286630	9830	9830	9830	9820	247
488	20241018	115100	586858870	9820	9820	9820	9820	0
489	20241018	115000	586858870	9820	9830	9830	9820	210
490	20241018	114900	584794820	9830	9820	9830	9820	45
491	20241018	114800	584352720	9830	9830	9830	9830	11
492	20241018	114700	584244590	9830	9830	9830	9820	746
493	20241018	114600	576911660	9830	9830	9830	9830	2402
494	20241018	114500	553300000	9840	9840	9840	9840	2
495	20241018	114400	553280320	9840	9830	9840	9830	110
496	20241018	114300	552198940	9840	9840	9840	9840	30
497	20241018	114200	551903740	9840	9840	9840	9840	587
498	20241018	114100	546127660	9850	9840	9850	9840	101
499	20241018	114000	545133580	9850	9850	9850	9850	2
500	20241018	113900	545113880	9850	9850	9850	9850	3
501	20241018	113800	545084330	9850	9840	9850	9840	56
502	20241018	113700	544532980	9850	9850	9850	9850	25
503	20241018	113600	544286730	9860	9860	9860	9860	91
504	20241018	113500	543389470	9850	9850	9850	9850	61
505	20241018	113400	542788620	9860	9850	9860	9840	390
506	20241018	113300	538944450	9840	9850	9860	9840	178
507	20241018	113200	537190620	9850	9850	9850	9850	114
508	20241018	113100	536067720	9850	9850	9850	9850	85
509	20241018	113000	535230470	9850	9850	9850	9850	200
510	20241018	112900	533260470	9850	9850	9850	9850	64
511	20241018	112800	532630070	9860	9850	9860	9850	76
512	20241018	112700	531880970	9850	9840	9850	9840	101
513	20241018	112600	530886220	9840	9840	9840	9840	76
514	20241018	112500	530138380	9840	9840	9840	9840	575
515	20241018	112400	524480380	9840	9850	9850	9840	1271
516	20241018	112300	511973690	9850	9840	9850	9840	54
517	20241018	112200	511442320	9850	9850	9850	9850	117
518	20241018	112100	510289870	9850	9850	9850	9850	100
519	20241018	112000	509304870	9840	9840	9860	9840	235
520	20241018	111900	506992010	9840	9840	9840	9840	25
521	20241018	111800	506746010	9850	9840	9850	9840	35
522	20241018	111700	506401270	9850	9850	9850	9840	561
523	20241018	111600	500875670	9840	9840	9850	9840	205
524	20241018	111500	498856770	9850	9850	9850	9850	14
525	20241018	111400	498718870	9860	9860	9860	9850	1666
526	20241018	111300	482308640	9860	9850	9860	9850	33
527	20241018	111200	481983510	9860	9860	9860	9860	36
528	20241018	111100	481628550	9860	9850	9860	9850	146
529	20241018	111000	480190390	9860	9850	9860	9850	27
530	20241018	110900	479924420	9860	9860	9860	9860	32
531	20241018	110800	479608900	9860	9860	9860	9850	109
532	20241018	110700	478535050	9860	9850	9860	9850	52
533	20241018	110600	478022580	9860	9860	9860	9860	115
534	20241018	110500	476888680	9850	9850	9850	9850	115
535	20241018	110400	475755930	9850	9850	9850	9850	81
536	20241018	110300	474958080	9860	9860	9860	9860	130
537	20241018	110200	473676280	9860	9850	9860	9850	132
538	20241018	110100	472376050	9860	9850	9860	9850	55
539	20241018	110000	471834000	9860	9860	9860	9860	782
540	20241018	105900	464123480	9860	9860	9860	9860	95
541	20241018	105800	463186780	9870	9860	9870	9860	27
542	20241018	105700	462920540	9850	9850	9850	9850	0
543	20241018	105600	462920540	9850	9860	9860	9850	115
544	20241018	105500	461786650	9860	9860	9860	9860	57
545	20241018	105400	461224630	9850	9850	9850	9850	329
546	20241018	105300	457983980	9860	9860	9860	9850	85
547	20241018	105200	457146610	9860	9860	9860	9860	532
548	20241018	105100	451901090	9860	9860	9860	9860	131
549	20241018	105000	450609430	9860	9850	9860	9850	129
550	20241018	104900	449338540	9860	9860	9860	9860	2
551	20241018	104800	449318820	9860	9860	9860	9860	23
552	20241018	104700	449092040	9860	9870	9870	9860	1329
553	20241018	104600	435986100	9860	9860	9860	9860	324
554	20241018	104500	432791460	9870	9870	9870	9870	6
555	20241018	104400	432732240	9860	9870	9870	9860	2868
556	20241018	104300	404426890	9890	9870	9890	9870	105
557	20241018	104200	403389090	9870	9870	9870	9870	0
558	20241018	104100	403389090	9870	9870	9870	9870	143
559	20241018	104000	401977680	9870	9870	9870	9870	25
560	20241018	103900	401730930	9880	9880	9880	9880	13
561	20241018	103800	401602490	9880	9880	9880	9870	38
562	20241018	103700	401227300	9880	9880	9880	9880	544
563	20241018	103600	395852580	9900	9900	9900	9900	102
564	20241018	103500	394842780	9890	9880	9890	9880	107
565	20241018	103400	393785350	9880	9880	9890	9880	208
566	20241018	103300	391730210	9890	9890	9890	9890	13
567	20241018	103200	391601640	9890	9890	9890	9890	12
568	20241018	103100	391482960	9880	9900	9900	9880	2699
569	20241018	103000	364774420	9910	9910	9910	9910	447
570	20241018	102900	360344650	9910	9910	9910	9910	86
571	20241018	102800	359492390	9910	9910	9910	9910	486
572	20241018	102700	354676130	9920	9920	9920	9920	7
573	20241018	102600	354606690	9920	9920	9920	9910	96
574	20241018	102500	353654980	9920	9920	9920	9920	1008
575	20241018	102400	343655620	9910	9910	9920	9910	89
576	20241018	102300	342773340	9910	9910	9910	9910	194
577	20241018	102200	340850800	9920	9920	9920	9920	33
578	20241018	102100	340523440	9910	9920	9920	9910	28
579	20241018	102000	340245930	9910	9920	9920	9910	123
580	20241018	101900	339026570	9910	9910	9910	9910	0
581	20241018	101800	339026570	9910	9910	9910	9910	25
582	20241018	101700	338778820	9920	9920	9920	9910	222
583	20241018	101600	336577440	9920	9920	9920	9920	1
584	20241018	101500	336567520	9910	9910	9910	9910	265
585	20241018	101400	333941370	9910	9910	9910	9900	62
586	20241018	101300	333327470	9910	9910	9910	9910	5
587	20241018	101200	333277920	9900	9910	9910	9900	27
588	20241018	101100	333010600	9900	9900	9900	9900	1303
589	20241018	101000	320110900	9900	9920	9920	9900	589
590	20241018	100900	314276330	9910	9920	9920	9910	109
591	20241018	100800	313195800	9920	9910	9920	9910	166
592	20241018	100700	311550430	9920	9920	9920	9920	32
593	20241018	100600	311232990	9910	9920	9920	9910	27
594	20241018	100500	310965400	9910	9910	9920	9900	368
595	20241018	100400	307319410	9900	9900	9910	9900	634
596	20241018	100300	301042740	9910	9910	9910	9910	125
597	20241018	100200	299803990	9910	9910	9910	9900	117
598	20241018	100100	298645550	9910	9910	9910	9910	5
599	20241018	100000	298596000	9900	9910	9910	9900	32
600	20241018	095900	298279130	9900	9900	9900	9900	190
601	20241018	095800	296398130	9910	9910	9910	9910	566
602	20241018	095700	290789070	9910	9910	9910	9910	74
603	20241018	095600	290055730	9910	9910	9910	9910	63
604	20241018	095500	289431400	9910	9910	9910	9910	100
605	20241018	095400	288440400	9920	9920	9920	9920	15
606	20241018	095300	288291600	9910	9920	9920	9910	83
607	20241018	095200	287468860	9890	9920	9930	9890	510
608	20241018	095100	282416810	9910	9910	9920	9910	59
609	20241018	095000	281831810	9910	9900	9910	9900	105
610	20241018	094900	280792230	9900	9900	9900	9900	598
611	20241018	094800	274872030	9890	9900	9900	9890	1025
612	20241018	094700	264724780	9890	9890	9890	9890	138
613	20241018	094600	263359960	9890	9890	9900	9890	66
614	20241018	094500	262707140	9890	9890	9900	9890	49
615	20241018	094400	262222510	9890	9900	9900	9890	148
616	20241018	094300	260758780	9900	9880	9900	9880	854
617	20241018	094200	252316060	9880	9890	9890	9880	34
618	20241018	094100	251980050	9890	9890	9900	9890	422
619	20241018	094000	247806450	9890	9890	9890	9890	193
620	20241018	093900	245897680	9890	9890	9890	9890	145
621	20241018	093800	244463630	9890	9880	9890	9880	338
622	20241018	093700	241122190	9880	9880	9880	9880	134
623	20241018	093600	239798270	9880	9890	9890	9880	495
624	20241018	093500	234902970	9890	9900	9900	9890	118
625	20241018	093400	233735750	9900	9900	9900	9900	117
626	20241018	093300	232577450	9890	9890	9890	9890	50
627	20241018	093200	232082950	9890	9890	9890	9870	350
628	20241018	093100	228624170	9890	9880	9890	9880	93
629	20241018	093000	227705230	9900	9890	9900	9890	215
630	20241018	092900	225578120	9890	9940	9940	9890	11
631	20241018	092800	225469280	9900	9880	9900	9870	234
632	20241018	092700	223156950	9850	9910	9930	9850	2665
633	20241018	092600	196846360	9900	9890	9900	9890	71
634	20241018	092500	196143710	9880	9880	9880	9880	80
635	20241018	092400	195353310	9870	9880	9880	9870	681
636	20241018	092300	188629760	9890	9890	9890	9880	104
637	20241018	092200	187601450	9880	9890	9890	9880	111
638	20241018	092100	186503760	9890	9890	9900	9870	1797
639	20241018	092000	168742930	9900	9900	9900	9900	320
640	20241018	091900	165574930	9910	9900	9910	9900	310
641	20241018	091800	162505830	9900	9900	9910	9900	46
642	20241018	091700	162050320	9900	9910	9910	9900	3778
643	20241018	091600	124645120	9920	9910	9920	9910	562
644	20241018	091500	119075290	9910	9950	9950	9910	2458
645	20241018	091400	94697840	9940	9940	9940	9930	47
646	20241018	091300	94230860	9930	9930	9930	9920	393
647	20241018	091200	90328770	9920	9930	9930	9920	134
648	20241018	091100	88998400	9930	9940	9940	9930	893
649	20241018	091000	80130420	9940	9930	9940	9930	54
650	20241018	090900	79594160	9930	9960	9980	9930	2512
651	20241018	090800	54604580	9970	9970	9970	9950	895
652	20241018	090700	45688930	9960	9970	9970	9950	405
653	20241018	090600	41652960	9960	9960	9960	9960	48
654	20241018	090500	41174880	9960	9970	9980	9950	402
655	20241018	090400	37173790	9980	10000	10010	9960	2302
656	20241018	090300	14214680	10010	10030	10030	10010	163
657	20241018	090200	12583010	10040	10050	10060	10040	101
658	20241018	090100	11567850	10010	10010	10010	10010	56
659	20241018	090000	11007290	10070	10000	10070	10000	1099