KissMeData/086670/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200000	358288490	8860	8860	8860	8860	1931
3	20241018	195900	358288490	8860	8860	8860	8860	0
4	20241018	195800	358288490	8860	8860	8860	8860	0
5	20241018	195700	358288490	8860	8860	8860	8860	0
6	20241018	195600	358288490	8860	8860	8860	8860	0
7	20241018	195500	358288490	8860	8860	8860	8860	0
8	20241018	195400	358288490	8860	8860	8860	8860	0
9	20241018	195300	358288490	8860	8860	8860	8860	0
10	20241018	195200	358288490	8860	8860	8860	8860	0
11	20241018	195100	358288490	8860	8860	8860	8860	0
12	20241018	195000	358288490	8860	8860	8860	8860	0
13	20241018	194900	358288490	8860	8860	8860	8860	0
14	20241018	194800	358288490	8860	8860	8860	8860	0
15	20241018	194700	358288490	8860	8860	8860	8860	0
16	20241018	194600	358288490	8860	8860	8860	8860	0
17	20241018	194500	358288490	8860	8860	8860	8860	0
18	20241018	194400	358288490	8860	8860	8860	8860	0
19	20241018	194300	358288490	8860	8860	8860	8860	0
20	20241018	194200	358288490	8860	8860	8860	8860	0
21	20241018	194100	358288490	8860	8860	8860	8860	0
22	20241018	194000	358288490	8860	8860	8860	8860	0
23	20241018	193900	358288490	8860	8860	8860	8860	0
24	20241018	193800	358288490	8860	8860	8860	8860	0
25	20241018	193700	358288490	8860	8860	8860	8860	0
26	20241018	193600	358288490	8860	8860	8860	8860	0
27	20241018	193500	358288490	8860	8860	8860	8860	0
28	20241018	193400	358288490	8860	8860	8860	8860	0
29	20241018	193300	358288490	8860	8860	8860	8860	0
30	20241018	193200	358288490	8860	8860	8860	8860	0
31	20241018	193100	358288490	8860	8860	8860	8860	0
32	20241018	193000	358288490	8860	8860	8860	8860	1931
33	20241018	192900	358288490	8860	8860	8860	8860	0
34	20241018	192800	358288490	8860	8860	8860	8860	0
35	20241018	192700	358288490	8860	8860	8860	8860	0
36	20241018	192600	358288490	8860	8860	8860	8860	0
37	20241018	192500	358288490	8860	8860	8860	8860	0
38	20241018	192400	358288490	8860	8860	8860	8860	0
39	20241018	192300	358288490	8860	8860	8860	8860	0
40	20241018	192200	358288490	8860	8860	8860	8860	0
41	20241018	192100	358288490	8860	8860	8860	8860	0
42	20241018	192000	358288490	8860	8860	8860	8860	0
43	20241018	191900	358288490	8860	8860	8860	8860	0
44	20241018	191800	358288490	8860	8860	8860	8860	0
45	20241018	191700	358288490	8860	8860	8860	8860	0
46	20241018	191600	358288490	8860	8860	8860	8860	0
47	20241018	191500	358288490	8860	8860	8860	8860	0
48	20241018	191400	358288490	8860	8860	8860	8860	0
49	20241018	191300	358288490	8860	8860	8860	8860	0
50	20241018	191200	358288490	8860	8860	8860	8860	0
51	20241018	191100	358288490	8860	8860	8860	8860	0
52	20241018	191000	358288490	8860	8860	8860	8860	0
53	20241018	190900	358288490	8860	8860	8860	8860	0
54	20241018	190800	358288490	8860	8860	8860	8860	0
55	20241018	190700	358288490	8860	8860	8860	8860	0
56	20241018	190600	358288490	8860	8860	8860	8860	0
57	20241018	190500	358288490	8860	8860	8860	8860	0
58	20241018	190400	358288490	8860	8860	8860	8860	0
59	20241018	190300	358288490	8860	8860	8860	8860	0
60	20241018	190200	358288490	8860	8860	8860	8860	0
61	20241018	190100	358288490	8860	8860	8860	8860	0
62	20241018	190000	358288490	8860	8860	8860	8860	1931
63	20241018	185900	358288490	8860	8860	8860	8860	0
64	20241018	185800	358288490	8860	8860	8860	8860	0
65	20241018	185700	358288490	8860	8860	8860	8860	0
66	20241018	185600	358288490	8860	8860	8860	8860	0
67	20241018	185500	358288490	8860	8860	8860	8860	0
68	20241018	185400	358288490	8860	8860	8860	8860	0
69	20241018	185300	358288490	8860	8860	8860	8860	0
70	20241018	185200	358288490	8860	8860	8860	8860	0
71	20241018	185100	358288490	8860	8860	8860	8860	0
72	20241018	185000	358288490	8860	8860	8860	8860	0
73	20241018	184900	358288490	8860	8860	8860	8860	0
74	20241018	184800	358288490	8860	8860	8860	8860	0
75	20241018	184700	358288490	8860	8860	8860	8860	0
76	20241018	184600	358288490	8860	8860	8860	8860	0
77	20241018	184500	358288490	8860	8860	8860	8860	0
78	20241018	184400	358288490	8860	8860	8860	8860	0
79	20241018	184300	358288490	8860	8860	8860	8860	0
80	20241018	184200	358288490	8860	8860	8860	8860	0
81	20241018	184100	358288490	8860	8860	8860	8860	0
82	20241018	184000	358288490	8860	8860	8860	8860	0
83	20241018	183900	358288490	8860	8860	8860	8860	0
84	20241018	183800	358288490	8860	8860	8860	8860	0
85	20241018	183700	358288490	8860	8860	8860	8860	0
86	20241018	183600	358288490	8860	8860	8860	8860	0
87	20241018	183500	358288490	8860	8860	8860	8860	0
88	20241018	183400	358288490	8860	8860	8860	8860	0
89	20241018	183300	358288490	8860	8860	8860	8860	0
90	20241018	183200	358288490	8860	8860	8860	8860	0
91	20241018	183100	358288490	8860	8860	8860	8860	0
92	20241018	183000	358288490	8860	8860	8860	8860	1931
93	20241018	182900	358288490	8860	8860	8860	8860	0
94	20241018	182800	358288490	8860	8860	8860	8860	0
95	20241018	182700	358288490	8860	8860	8860	8860	0
96	20241018	182600	358288490	8860	8860	8860	8860	0
97	20241018	182500	358288490	8860	8860	8860	8860	0
98	20241018	182400	358288490	8860	8860	8860	8860	0
99	20241018	182300	358288490	8860	8860	8860	8860	0
100	20241018	182200	358288490	8860	8860	8860	8860	0
101	20241018	182100	358288490	8860	8860	8860	8860	0
102	20241018	182000	358288490	8860	8860	8860	8860	0
103	20241018	181900	358288490	8860	8860	8860	8860	0
104	20241018	181800	358288490	8860	8860	8860	8860	0
105	20241018	181700	358288490	8860	8860	8860	8860	0
106	20241018	181600	358288490	8860	8860	8860	8860	0
107	20241018	181500	358288490	8860	8860	8860	8860	0
108	20241018	181400	358288490	8860	8860	8860	8860	0
109	20241018	181300	358288490	8860	8860	8860	8860	0
110	20241018	181200	358288490	8860	8860	8860	8860	0
111	20241018	181100	358288490	8860	8860	8860	8860	0
112	20241018	181000	358288490	8860	8860	8860	8860	0
113	20241018	180900	358288490	8860	8860	8860	8860	0
114	20241018	180800	358288490	8860	8860	8860	8860	0
115	20241018	180700	358288490	8860	8860	8860	8860	0
116	20241018	180600	358288490	8860	8860	8860	8860	0
117	20241018	180500	358288490	8860	8860	8860	8860	0
118	20241018	180400	358288490	8860	8860	8860	8860	0
119	20241018	180300	358288490	8860	8860	8860	8860	0
120	20241018	180200	358288490	8860	8860	8860	8860	0
121	20241018	180100	358288490	8860	8860	8860	8860	0
122	20241018	180000	358288490	8860	8860	8860	8860	1931
123	20241018	175900	358288490	8860	8860	8860	8860	0
124	20241018	175800	358288490	8860	8860	8860	8860	0
125	20241018	175700	358288490	8860	8860	8860	8860	0
126	20241018	175600	358288490	8860	8860	8860	8860	0
127	20241018	175500	358288490	8860	8860	8860	8860	0
128	20241018	175400	358288490	8860	8860	8860	8860	0
129	20241018	175300	358288490	8860	8860	8860	8860	0
130	20241018	175200	358288490	8860	8860	8860	8860	0
131	20241018	175100	358288490	8860	8860	8860	8860	0
132	20241018	175000	358288490	8860	8860	8860	8860	0
133	20241018	174900	358288490	8860	8860	8860	8860	0
134	20241018	174800	358288490	8860	8860	8860	8860	0
135	20241018	174700	358288490	8860	8860	8860	8860	0
136	20241018	174600	358288490	8860	8860	8860	8860	0
137	20241018	174500	358288490	8860	8860	8860	8860	0
138	20241018	174400	358288490	8860	8860	8860	8860	0
139	20241018	174300	358288490	8860	8860	8860	8860	0
140	20241018	174200	358288490	8860	8860	8860	8860	0
141	20241018	174100	358288490	8860	8860	8860	8860	0
142	20241018	174000	358288490	8860	8860	8860	8860	0
143	20241018	173900	358288490	8860	8860	8860	8860	0
144	20241018	173800	358288490	8860	8860	8860	8860	0
145	20241018	173700	358288490	8860	8860	8860	8860	0
146	20241018	173600	358288490	8860	8860	8860	8860	0
147	20241018	173500	358288490	8860	8860	8860	8860	0
148	20241018	173400	358288490	8860	8860	8860	8860	0
149	20241018	173300	358288490	8860	8860	8860	8860	0
150	20241018	173200	358288490	8860	8860	8860	8860	0
151	20241018	173100	358288490	8860	8860	8860	8860	0
152	20241018	173000	358288490	8860	8860	8860	8860	1931
153	20241018	172900	358288490	8860	8860	8860	8860	0
154	20241018	172800	358288490	8860	8860	8860	8860	0
155	20241018	172700	358288490	8860	8860	8860	8860	0
156	20241018	172600	358288490	8860	8860	8860	8860	0
157	20241018	172500	358288490	8860	8860	8860	8860	0
158	20241018	172400	358288490	8860	8860	8860	8860	0
159	20241018	172300	358288490	8860	8860	8860	8860	0
160	20241018	172200	358288490	8860	8860	8860	8860	0
161	20241018	172100	358288490	8860	8860	8860	8860	0
162	20241018	172000	358288490	8860	8860	8860	8860	0
163	20241018	171900	358288490	8860	8860	8860	8860	0
164	20241018	171800	358288490	8860	8860	8860	8860	0
165	20241018	171700	358288490	8860	8860	8860	8860	0
166	20241018	171600	358288490	8860	8860	8860	8860	0
167	20241018	171500	358288490	8860	8860	8860	8860	0
168	20241018	171400	358288490	8860	8860	8860	8860	0
169	20241018	171300	358288490	8860	8860	8860	8860	0
170	20241018	171200	358288490	8860	8860	8860	8860	0
171	20241018	171100	358288490	8860	8860	8860	8860	0
172	20241018	171000	358288490	8860	8860	8860	8860	0
173	20241018	170900	358288490	8860	8860	8860	8860	0
174	20241018	170800	358288490	8860	8860	8860	8860	0
175	20241018	170700	358288490	8860	8860	8860	8860	0
176	20241018	170600	358288490	8860	8860	8860	8860	0
177	20241018	170500	358288490	8860	8860	8860	8860	0
178	20241018	170400	358288490	8860	8860	8860	8860	0
179	20241018	170300	358288490	8860	8860	8860	8860	0
180	20241018	170200	358288490	8860	8860	8860	8860	0
181	20241018	170100	358288490	8860	8860	8860	8860	0
182	20241018	170000	358288490	8860	8860	8860	8860	1931
183	20241018	165900	358288490	8860	8860	8860	8860	0
184	20241018	165800	358288490	8860	8860	8860	8860	0
185	20241018	165700	358288490	8860	8860	8860	8860	0
186	20241018	165600	358288490	8860	8860	8860	8860	0
187	20241018	165500	358288490	8860	8860	8860	8860	0
188	20241018	165400	358288490	8860	8860	8860	8860	0
189	20241018	165300	358288490	8860	8860	8860	8860	0
190	20241018	165200	358288490	8860	8860	8860	8860	0
191	20241018	165100	358288490	8860	8860	8860	8860	0
192	20241018	165000	358288490	8860	8860	8860	8860	0
193	20241018	164900	358288490	8860	8860	8860	8860	0
194	20241018	164800	358288490	8860	8860	8860	8860	0
195	20241018	164700	358288490	8860	8860	8860	8860	0
196	20241018	164600	358288490	8860	8860	8860	8860	0
197	20241018	164500	358288490	8860	8860	8860	8860	0
198	20241018	164400	358288490	8860	8860	8860	8860	0
199	20241018	164300	358288490	8860	8860	8860	8860	0
200	20241018	164200	358288490	8860	8860	8860	8860	0
201	20241018	164100	358288490	8860	8860	8860	8860	0
202	20241018	164000	358288490	8860	8860	8860	8860	0
203	20241018	163900	358288490	8860	8860	8860	8860	0
204	20241018	163800	358288490	8860	8860	8860	8860	0
205	20241018	163700	358288490	8860	8860	8860	8860	0
206	20241018	163600	358288490	8860	8860	8860	8860	0
207	20241018	163500	358288490	8860	8860	8860	8860	0
208	20241018	163400	358288490	8860	8860	8860	8860	0
209	20241018	163300	358288490	8860	8860	8860	8860	0
210	20241018	163200	358288490	8860	8860	8860	8860	0
211	20241018	163100	358288490	8860	8860	8860	8860	0
212	20241018	163000	358288490	8860	8860	8860	8860	1931
213	20241018	162900	358288490	8860	8860	8860	8860	0
214	20241018	162800	358288490	8860	8860	8860	8860	0
215	20241018	162700	358288490	8860	8860	8860	8860	0
216	20241018	162600	358288490	8860	8860	8860	8860	0
217	20241018	162500	358288490	8860	8860	8860	8860	0
218	20241018	162400	358288490	8860	8860	8860	8860	0
219	20241018	162300	358288490	8860	8860	8860	8860	0
220	20241018	162200	358288490	8860	8860	8860	8860	0
221	20241018	162100	358288490	8860	8860	8860	8860	0
222	20241018	162000	358288490	8860	8860	8860	8860	0
223	20241018	161900	358288490	8860	8860	8860	8860	0
224	20241018	161800	358288490	8860	8860	8860	8860	0
225	20241018	161700	358288490	8860	8860	8860	8860	0
226	20241018	161600	358288490	8860	8860	8860	8860	0
227	20241018	161500	358288490	8860	8860	8860	8860	0
228	20241018	161400	358288490	8860	8860	8860	8860	0
229	20241018	161300	358288490	8860	8860	8860	8860	0
230	20241018	161200	358288490	8860	8860	8860	8860	0
231	20241018	161100	358288490	8860	8860	8860	8860	0
232	20241018	161000	358288490	8860	8860	8860	8860	0
233	20241018	160900	358288490	8860	8860	8860	8860	0
234	20241018	160800	358288490	8860	8860	8860	8860	0
235	20241018	160700	358288490	8860	8860	8860	8860	0
236	20241018	160600	358288490	8860	8860	8860	8860	0
237	20241018	160500	358288490	8860	8860	8860	8860	0
238	20241018	160400	358288490	8860	8860	8860	8860	0
239	20241018	160300	358288490	8860	8860	8860	8860	0
240	20241018	160200	358288490	8860	8860	8860	8860	0
241	20241018	160100	358288490	8860	8860	8860	8860	0
242	20241018	160000	358288490	8860	8860	8860	8860	1931
243	20241018	155900	358288490	8860	8860	8860	8860	0
244	20241018	155800	358288490	8860	8860	8860	8860	0
245	20241018	155700	358288490	8860	8860	8860	8860	0
246	20241018	155600	358288490	8860	8860	8860	8860	0
247	20241018	155500	358288490	8860	8860	8860	8860	0
248	20241018	155400	358288490	8860	8860	8860	8860	0
249	20241018	155300	358288490	8860	8860	8860	8860	0
250	20241018	155200	358288490	8860	8860	8860	8860	0
251	20241018	155100	358288490	8860	8860	8860	8860	0
252	20241018	155000	358288490	8860	8860	8860	8860	0
253	20241018	154900	358288490	8860	8860	8860	8860	0
254	20241018	154800	358288490	8860	8860	8860	8860	0
255	20241018	154700	358288490	8860	8860	8860	8860	0
256	20241018	154600	358288490	8860	8860	8860	8860	0
257	20241018	154500	358288490	8860	8860	8860	8860	0
258	20241018	154400	358288490	8860	8860	8860	8860	0
259	20241018	154300	358288490	8860	8860	8860	8860	0
260	20241018	154200	358288490	8860	8860	8860	8860	0
261	20241018	154100	358288490	8860	8860	8860	8860	0
262	20241018	154000	358288490	8860	8860	8860	8860	0
263	20241018	153900	358288490	8860	8860	8860	8860	0
264	20241018	153800	358288490	8860	8860	8860	8860	0
265	20241018	153700	358288490	8860	8860	8860	8860	0
266	20241018	153600	358288490	8860	8860	8860	8860	0
267	20241018	153500	358288490	8860	8860	8860	8860	0
268	20241018	153400	358288490	8860	8860	8860	8860	0
269	20241018	153300	358288490	8860	8860	8860	8860	0
270	20241018	153200	358288490	8860	8860	8860	8860	0
271	20241018	153100	358288490	8860	8860	8860	8860	0
272	20241018	153000	358288490	8860	8860	8860	8860	3862
273	20241018	152900	341179830	8880	8880	8880	8880	0
274	20241018	152800	341179830	8880	8880	8880	8880	0
275	20241018	152700	341179830	8880	8880	8880	8880	0
276	20241018	152600	341179830	8880	8880	8880	8880	0
277	20241018	152500	341179830	8880	8880	8880	8880	0
278	20241018	152400	341179830	8880	8880	8880	8880	0
279	20241018	152300	341179830	8880	8880	8880	8880	0
280	20241018	152200	341179830	8880	8880	8880	8880	0
281	20241018	152100	341179830	8880	8880	8880	8880	0
282	20241018	152000	341179830	8880	8880	8880	8880	0
283	20241018	151900	341179830	8880	9000	9000	8880	6378
284	20241018	151800	284216320	8970	8970	8970	8970	1
285	20241018	151700	284207350	8970	9000	9000	8970	134
286	20241018	151600	283002940	8970	9020	9090	8970	187
287	20241018	151500	281315790	8970	8970	8970	8970	0
288	20241018	151400	281315790	8970	8970	8970	8970	1
289	20241018	151300	281306820	9020	9020	9020	9020	2
290	20241018	151200	281288780	8970	8970	8970	8970	0
291	20241018	151100	281288780	8970	8970	8980	8970	101
292	20241018	151000	280382680	8980	8980	8980	8980	194
293	20241018	150900	278640560	8970	8970	8970	8970	0
294	20241018	150800	278640560	8970	8970	8970	8970	0
295	20241018	150700	278640560	8970	8970	8970	8970	0
296	20241018	150600	278640560	8970	8970	8970	8970	0
297	20241018	150500	278640560	8970	8970	8970	8970	0
298	20241018	150400	278640560	8970	8970	8970	8970	0
299	20241018	150300	278640560	8970	8970	8970	8970	0
300	20241018	150200	278640560	8970	8970	8970	8970	0
301	20241018	150100	278640560	8970	8970	8970	8970	1
302	20241018	150000	278631590	8970	8970	8970	8970	6
303	20241018	145900	278577770	8970	8970	8970	8970	31
304	20241018	145800	278299700	8970	8970	8970	8970	33
305	20241018	145700	278003690	8970	8970	8970	8970	18
306	20241018	145600	277842230	8970	8980	8980	8970	304
307	20241018	145500	275112620	8980	8980	8980	8980	25
308	20241018	145400	274888120	8990	9000	9000	8990	32
309	20241018	145300	274600240	9000	9000	9000	9000	15
310	20241018	145200	274465240	9000	9000	9000	9000	32
311	20241018	145100	274177240	9000	9000	9000	9000	33
312	20241018	145000	273880240	8990	9000	9000	8990	32
313	20241018	144900	273592400	9090	8990	9090	8990	37
314	20241018	144800	273258100	8990	8990	8990	8990	32
315	20241018	144700	272970420	8990	8990	8990	8990	33
316	20241018	144600	272673750	8990	8990	8990	8990	31
317	20241018	144500	272395060	8990	8990	8990	8990	17
318	20241018	144400	272242230	8980	8980	8980	8980	32
319	20241018	144300	271954870	8980	8990	8990	8980	32
320	20241018	144200	271667200	8990	8990	9090	8990	129
321	20241018	144100	270498480	8990	8990	8990	8990	17
322	20241018	144000	270345650	8990	8980	9090	8980	182
323	20241018	143900	268697730	8980	8970	9060	8970	60
324	20241018	143800	268157530	8970	8970	8970	8970	32
325	20241018	143700	267870490	8970	8970	8970	8970	15
326	20241018	143600	267735940	8970	8970	8970	8970	32
327	20241018	143500	267448900	8970	8970	8970	8970	33
328	20241018	143400	267152890	8970	8970	8970	8970	233
329	20241018	143300	265062880	8970	8980	8980	8970	33
330	20241018	143200	264766770	8970	9010	9010	8970	34
331	20241018	143100	264461750	8970	8980	8980	8970	31
332	20241018	143000	264183600	9010	8980	9010	8980	17
333	20241018	142900	264030910	8980	8980	8980	8980	33
334	20241018	142800	263734570	8980	8980	8980	8980	32
335	20241018	142700	263447210	8980	8980	8990	8980	32
336	20241018	142600	263159730	8980	8980	8980	8980	17
337	20241018	142500	263007070	8980	8970	8980	8970	33
338	20241018	142400	262710900	8970	8980	8980	8970	31
339	20241018	142300	262432800	8980	8970	8980	8970	45
340	20241018	142200	262028880	8970	8970	8970	8970	15
341	20241018	142100	261894330	8980	8980	8990	8980	33
342	20241018	142000	261597960	8980	8990	8990	8980	33
343	20241018	141900	261301610	8990	8980	8990	8980	43
344	20241018	141800	260915360	8980	8980	8980	8980	17
345	20241018	141700	260762700	8980	8980	8980	8980	31
346	20241018	141600	260484320	8990	9000	9000	8990	23
347	20241018	141500	260277540	8990	8980	8990	8980	44
348	20241018	141400	259882140	8990	8990	8990	8990	20
349	20241018	141300	259702340	8990	8980	8990	8980	31
350	20241018	141200	259423800	8980	8980	8980	8980	32
351	20241018	141100	259136440	8980	8980	8980	8980	17
352	20241018	141000	258983780	8980	8980	8980	8980	34
353	20241018	140900	258678460	8980	8980	8980	8980	32
354	20241018	140800	258391100	8980	8980	8980	8980	32
355	20241018	140700	258103740	8980	8980	8980	8980	15
356	20241018	140600	257969040	8980	8980	8980	8980	33
357	20241018	140500	257672700	8980	8980	8980	8980	32
358	20241018	140400	257385340	8980	8980	8980	8980	17
359	20241018	140300	257232680	9000	8920	9000	8920	1016
360	20241018	140200	248091970	8920	8920	8920	8920	33
361	20241018	140100	247797610	8920	8920	8920	8920	16
362	20241018	140000	247654890	8930	8920	8930	8920	34
363	20241018	135900	247351600	8920	8920	8920	8920	16
364	20241018	135800	247208880	8920	8920	8920	8920	32
365	20241018	135700	246923440	8920	8930	8930	8920	42
366	20241018	135600	246548710	8920	8920	8920	8920	32
367	20241018	135500	246263270	8920	8920	8920	8920	17
368	20241018	135400	246111630	8930	8930	8930	8930	21
369	20241018	135300	245924100	8930	8930	8930	8930	33
370	20241018	135200	245629410	8930	8930	8930	8930	32
371	20241018	135100	245343650	8930	8940	8940	8930	16
372	20241018	135000	245200760	8930	8930	8930	8930	32
373	20241018	134900	244915000	8930	8930	8930	8930	32
374	20241018	134800	244629240	8930	8930	8930	8930	33
375	20241018	134700	244334550	8930	8930	8930	8930	17
376	20241018	134600	244182740	8930	8930	8930	8930	31
377	20241018	134500	243905910	8930	8940	8940	8930	234
378	20241018	134400	241816210	8940	8930	8940	8930	33
379	20241018	134300	241521500	8930	8930	8930	8930	16
380	20241018	134200	241378620	8930	8930	8930	8930	32
381	20241018	134100	241092860	8930	8930	8930	8930	33
382	20241018	134000	240798170	8930	8930	8930	8930	17
383	20241018	133900	240646360	8930	8930	8930	8930	32
384	20241018	133800	240360600	8930	8930	8930	8930	33
385	20241018	133700	240065910	8930	8930	8930	8930	32
386	20241018	133600	239780150	8940	8940	8940	8940	13
387	20241018	133500	239663930	8940	8940	8940	8940	33
388	20241018	133400	239368910	8940	8940	8940	8940	32
389	20241018	133300	239082830	8940	8940	8940	8940	32
390	20241018	133200	238796750	8940	8940	8940	8940	98
391	20241018	133100	237920630	8940	8940	8940	8940	32
392	20241018	133000	237634550	8940	8940	8940	8940	33
393	20241018	132900	237339530	8940	8940	8940	8940	32
394	20241018	132800	237053450	8940	8940	8940	8940	16
395	20241018	132700	236910410	8940	8940	8940	8940	32
396	20241018	132600	236624330	8940	8940	8940	8940	32
397	20241018	132500	236338250	8940	8940	8940	8940	33
398	20241018	132400	236043230	8940	8940	8940	8940	16
399	20241018	132300	235900190	8940	8940	8940	8940	33
400	20241018	132200	235605170	8940	8940	8940	8940	32
401	20241018	132100	235319090	8940	8940	8940	8940	33
402	20241018	132000	235024070	8940	8950	8950	8940	15
403	20241018	131900	234889950	8940	8940	8940	8940	33
404	20241018	131800	234594930	8940	8940	8940	8940	32
405	20241018	131700	234308850	8940	8960	8960	8940	138
406	20241018	131600	233073940	8970	8970	8970	8970	230
407	20241018	131500	231010840	8950	8950	8950	8950	33
408	20241018	131400	230715490	8950	8950	8950	8950	31
409	20241018	131300	230438040	8950	8950	8950	8950	16
410	20241018	131200	230294840	8950	8950	8950	8950	33
411	20241018	131100	229999490	8950	8950	8950	8950	32
412	20241018	131000	229713090	8950	8950	8950	8950	33
413	20241018	130900	229417740	8950	8950	8950	8950	16
414	20241018	130800	229274540	8950	8950	8950	8950	33
415	20241018	130700	228979190	8950	8950	8970	8950	32
416	20241018	130600	228692770	8950	8950	8950	8950	35
417	20241018	130500	228379520	8950	8950	8950	8950	15
418	20241018	130400	228245270	8950	8950	8950	8950	32
419	20241018	130300	227958870	8950	8950	8950	8950	33
420	20241018	130200	227663520	8970	8950	8970	8950	64
421	20241018	130100	227090080	8950	8950	8950	8950	17
422	20241018	130000	226937930	8950	8960	8960	8950	143
423	20241018	125900	225657340	8960	8960	8960	8960	32
424	20241018	125800	225370620	8960	8970	8970	8960	61
425	20241018	125700	224823760	8960	8960	8960	8960	16
426	20241018	125600	224680400	8960	8960	8960	8960	33
427	20241018	125500	224384720	8960	8960	8960	8960	32
428	20241018	125400	224098000	8970	8970	8970	8970	14
429	20241018	125300	223972420	8960	8970	8970	8960	37
430	20241018	125200	223640700	8960	8960	8960	8960	0
431	20241018	125100	223640700	8960	8960	8960	8960	40
432	20241018	125000	223282300	8960	8960	8960	8960	32
433	20241018	124900	222995580	8960	8970	8970	8960	26
434	20241018	124800	222762520	8970	8960	8970	8960	76
435	20241018	124700	222081390	8960	8970	8970	8960	19
436	20241018	124600	221911120	8970	8960	8970	8960	37
437	20241018	124500	221579400	8960	8970	8970	8960	24
438	20241018	124400	221364270	8970	8960	8970	8960	22
439	20241018	124300	221167110	8960	8960	8960	8960	31
440	20241018	124200	220889350	8960	8960	8960	8960	16
441	20241018	124100	220745990	8960	8960	8960	8960	33
442	20241018	124000	220450310	8960	8970	8970	8960	46
443	20241018	123900	220037850	8970	8970	8970	8970	32
444	20241018	123800	219750810	8970	8970	8970	8970	16
445	20241018	123700	219607290	8970	8970	8970	8970	26
446	20241018	123600	219374070	8970	8970	8970	8970	23
447	20241018	123500	219167760	8970	8970	8970	8970	32
448	20241018	123400	218880720	8970	8970	8970	8970	35
449	20241018	123300	218566770	8970	8970	8970	8970	32
450	20241018	123200	218279730	8970	8970	8970	8970	32
451	20241018	123100	217992690	8970	8970	8970	8970	33
452	20241018	123000	217696680	8970	8970	8970	8970	17
453	20241018	122900	217544190	8970	8980	8980	8970	408
454	20241018	122800	213883480	8980	8980	8980	8980	15
455	20241018	122700	213748780	8980	8990	8990	8970	331
456	20241018	122600	210776310	8990	8990	8990	8990	16
457	20241018	122500	210632470	8980	8980	8980	8980	33
458	20241018	122400	210336130	8980	8990	8990	8980	32
459	20241018	122300	210048630	8990	8990	8990	8990	32
460	20241018	122200	209760950	8990	8990	8990	8990	17
461	20241018	122100	209608120	8990	8990	8990	8990	33
462	20241018	122000	209311450	8990	8990	8990	8990	63
463	20241018	121900	208745080	8990	8990	8990	8990	15
464	20241018	121800	208610230	8990	8990	8990	8990	33
465	20241018	121700	208313560	8990	8990	9010	8990	62
466	20241018	121600	207755580	8990	8990	8990	8990	32
467	20241018	121500	207467900	8990	8990	8990	8990	18
468	20241018	121400	207306080	8990	8990	8990	8990	31
469	20241018	121300	207027390	8990	8990	8990	8990	33
470	20241018	121200	206730720	8990	8990	9000	8990	33
471	20241018	121100	206434040	8990	8990	8990	8990	15
472	20241018	121000	206299190	8990	8990	8990	8990	32
473	20241018	120900	206011510	8990	8990	8990	8990	33
474	20241018	120800	205714840	8990	8990	8990	8990	33
475	20241018	120700	205418170	8990	8990	8990	8990	21
476	20241018	120600	205229380	8990	9010	9010	8990	36
477	20241018	120500	204905690	8990	8990	8990	8990	31
478	20241018	120400	204627000	8990	8990	8990	8990	33
479	20241018	120300	204330330	8990	8990	8990	8990	15
480	20241018	120200	204195480	8990	8990	8990	8990	33
481	20241018	120100	203898810	8990	8990	8990	8990	32
482	20241018	120000	203611130	8990	8990	8990	8990	33
483	20241018	115900	203314460	8990	8990	8990	8990	17
484	20241018	115800	203161630	8990	8990	8990	8990	32
485	20241018	115700	202873950	8990	8990	8990	8990	31
486	20241018	115600	202595260	8990	8990	9000	8990	34
487	20241018	115500	202289530	8990	8990	8990	8990	15
488	20241018	115400	202154680	8990	9000	9000	8990	198
489	20241018	115300	200372690	9000	9000	9010	8990	326
490	20241018	115200	197436590	9010	9010	9010	9010	7
491	20241018	115100	197373520	9010	9010	9010	9010	32
492	20241018	115000	197085200	9010	9000	9010	9000	38
493	20241018	114900	196743000	9000	9020	9020	9000	26
494	20241018	114800	196508880	9030	9010	9030	9010	3
495	20241018	114700	196481830	8990	8990	8990	8990	32
496	20241018	114600	196194150	8990	8990	8990	8990	33
497	20241018	114500	195897480	9010	9000	9010	8990	62
498	20241018	114400	195339440	9010	9010	9010	9010	1
499	20241018	114300	195330430	9060	9070	9070	9060	452
500	20241018	114200	191231790	9060	9050	9060	8990	411
501	20241018	114100	187510180	9050	8990	9050	8990	441
502	20241018	114000	183523450	9030	8980	9030	8910	420
503	20241018	113900	179748040	8910	8970	8990	8900	1002
504	20241018	113800	170796650	8980	9000	9000	8980	58
505	20241018	113700	170275380	8990	9000	9010	8990	342
506	20241018	113600	167197430	8990	8990	8990	8990	17
507	20241018	113500	167044600	8990	8990	9000	8990	32
508	20241018	113400	166756800	8990	9040	9040	8990	3189
509	20241018	113300	138027860	9040	9070	9070	9040	725
510	20241018	113200	131462630	9130	9070	9130	9070	27
511	20241018	113100	131217080	9080	9090	9090	9080	33
512	20241018	113000	130917230	9090	9090	9090	9090	32
513	20241018	112900	130626350	9090	9100	9100	9090	32
514	20241018	112800	130335300	9100	9100	9100	9100	17
515	20241018	112700	130180600	9100	9100	9100	9100	33
516	20241018	112600	129880300	9100	9100	9100	9100	31
517	20241018	112500	129598200	9100	9100	9100	9100	16
518	20241018	112400	129452600	9100	9100	9100	9100	572
519	20241018	112300	124247400	9100	9120	9120	9100	1135
520	20241018	112200	113911790	9120	9120	9120	9120	35
521	20241018	112100	113592590	9120	9120	9120	9120	19
522	20241018	112000	113419310	9120	9120	9120	9120	34
523	20241018	111900	113109230	9120	9120	9120	9120	36
524	20241018	111800	112780910	9120	9120	9120	9120	34
525	20241018	111700	112470830	9120	9120	9120	9120	18
526	20241018	111600	112306670	9120	9120	9120	9120	35
527	20241018	111500	111987470	9120	9120	9130	9120	35
528	20241018	111400	111668240	9120	9120	9120	9120	35
529	20241018	111300	111349040	9120	9120	9120	9120	18
530	20241018	111200	111184880	9120	9120	9120	9120	35
531	20241018	111100	110865680	9120	9130	9130	9120	35
532	20241018	111000	110546340	9130	9130	9130	9130	34
533	20241018	110900	110235920	9130	9130	9130	9130	18
534	20241018	110800	110071580	9130	9130	9130	9130	35
535	20241018	110700	109752030	9130	9130	9130	9130	35
536	20241018	110600	109432480	9130	9130	9130	9130	35
537	20241018	110500	109112930	9130	9130	9130	9130	17
538	20241018	110400	108957720	9130	9130	9130	9130	36
539	20241018	110300	108629040	9130	9130	9130	9130	35
540	20241018	110200	108309490	9130	9140	9140	9130	34
541	20241018	110100	107998790	9140	9140	9140	9140	18
542	20241018	110000	107834270	9140	9140	9140	9140	35
543	20241018	105900	107514370	9140	9140	9140	9140	35
544	20241018	105800	107194470	9140	9140	9140	9140	18
545	20241018	105700	107029950	9140	9140	9140	9140	34
546	20241018	105600	106719190	9140	9140	9140	9140	36
547	20241018	105500	106390150	9140	9140	9140	9140	34
548	20241018	105400	106079390	9140	9150	9150	9140	18
549	20241018	105300	105914820	9150	9160	9160	9150	235
550	20241018	105200	103763700	9160	9160	9160	9160	35
551	20241018	105100	103443100	9160	9160	9160	9160	35
552	20241018	105000	103122500	9160	9160	9160	9160	19
553	20241018	104900	102948460	9160	9160	9160	9160	34
554	20241018	104800	102637020	9150	9150	9150	9150	36
555	20241018	104700	102307620	9120	9110	9170	9110	248
556	20241018	104600	100035340	9110	9110	9110	9110	17
557	20241018	104500	99880470	9110	9110	9110	9110	35
558	20241018	104400	99561620	9110	9110	9110	9110	35
559	20241018	104300	99242770	9110	9110	9110	9110	144
560	20241018	104200	97930930	9110	9110	9110	9110	111
561	20241018	104100	96919720	9110	9110	9110	9110	100
562	20241018	104000	96008720	9110	9110	9110	9110	35
563	20241018	103900	95689870	9110	9110	9110	9110	35
564	20241018	103800	95371020	9110	9110	9110	9110	16
565	20241018	103700	95225260	9110	9110	9110	9110	35
566	20241018	103600	94906410	9110	9110	9110	9110	35
567	20241018	103500	94587560	9110	9110	9110	9110	35
568	20241018	103400	94268710	9110	9110	9110	9110	19
569	20241018	103300	94095620	9110	9110	9110	9110	35
570	20241018	103200	93776770	9110	9120	9120	9110	34
571	20241018	103100	93466850	9110	9120	9120	9110	117
572	20241018	103000	92399920	9110	9110	9110	9100	35
573	20241018	102900	92081180	9110	9150	9150	9110	36
574	20241018	102800	91753090	9120	9140	9140	9120	94
575	20241018	102700	90894680	9150	9160	9160	9150	5478
576	20241018	102600	40768890	9160	9160	9160	9160	36
577	20241018	102500	40439130	9160	9160	9160	9160	34
578	20241018	102400	40127690	9160	9160	9160	9160	36
579	20241018	102300	39797930	9160	9190	9190	9160	1607
580	20241018	102200	25049130	9180	9180	9180	9180	35
581	20241018	102100	24727830	9190	9190	9190	9190	211
582	20241018	102000	22788740	9200	9200	9200	9200	243
583	20241018	101900	20553140	9200	9200	9200	9200	30
584	20241018	101800	20277140	9200	9200	9200	9200	0
585	20241018	101700	20277140	9200	9200	9200	9200	0
586	20241018	101600	20277140	9200	9200	9200	9200	4
587	20241018	101500	20240340	9200	9200	9200	9200	39
588	20241018	101400	19881540	9200	9200	9200	9200	0
589	20241018	101300	19881540	9200	9200	9200	9200	1
590	20241018	101200	19872340	9200	9200	9210	9200	10
591	20241018	101100	19780280	9200	9210	9210	9200	25
592	20241018	101000	19550090	9200	9200	9200	9200	0
593	20241018	100900	19550090	9200	9200	9200	9200	0
594	20241018	100800	19550090	9200	9200	9200	9200	1
595	20241018	100700	19540890	9210	9210	9210	9210	3
596	20241018	100600	19513260	9180	9180	9180	9180	0
597	20241018	100500	19513260	9180	9180	9180	9180	0
598	20241018	100400	19513260	9180	9180	9180	9180	0
599	20241018	100300	19513260	9180	9180	9180	9180	0
600	20241018	100200	19513260	9180	9180	9180	9180	0
601	20241018	100100	19513260	9180	9180	9180	9180	0
602	20241018	100000	19513260	9180	9180	9180	9180	0
603	20241018	095900	19513260	9180	9180	9180	9180	0
604	20241018	095800	19513260	9180	9180	9180	9180	0
605	20241018	095700	19513260	9180	9180	9180	9180	0
606	20241018	095600	19513260	9180	9180	9180	9180	1
607	20241018	095500	19504080	9180	9180	9180	9180	5
608	20241018	095400	19458180	9180	9180	9180	9180	31
609	20241018	095300	19173600	9180	9180	9180	9180	32
610	20241018	095200	18879840	9180	9180	9180	9180	17
611	20241018	095100	18723780	9180	9190	9190	9180	32
612	20241018	095000	18429790	9190	9190	9190	9190	33
613	20241018	094900	18126520	9190	9190	9190	9190	33
614	20241018	094800	17823250	9190	9190	9190	9190	15
615	20241018	094700	17685400	9190	9190	9190	9190	32
616	20241018	094600	17391320	9190	9190	9190	9190	32
617	20241018	094500	17097240	9190	9200	9200	9190	33
618	20241018	094400	16793810	9250	9190	9250	9190	93
619	20241018	094300	15934580	9190	9190	9190	9190	31
620	20241018	094200	15649690	9190	9190	9190	9190	34
621	20241018	094100	15337230	9190	9190	9190	9190	32
622	20241018	094000	15043150	9190	9200	9200	9190	15
623	20241018	093900	14905170	9200	9200	9200	9200	51
624	20241018	093800	14435970	9200	9200	9200	9200	32
625	20241018	093700	14141570	9200	9200	9200	9200	16
626	20241018	093600	13994370	9200	9200	9200	9200	63
627	20241018	093500	13414770	9200	9200	9200	9200	33
628	20241018	093400	13111170	9200	9190	9250	9190	91
629	20241018	093300	12271640	9180	9180	9180	9180	16
630	20241018	093200	12124760	9180	9190	9190	9180	16
631	20241018	093100	11977780	9190	9190	9190	9190	0
632	20241018	093000	11977780	9190	9190	9190	9190	10
633	20241018	092900	11885880	9250	9250	9250	9250	0
634	20241018	092800	11885880	9250	9240	9250	9240	10
635	20241018	092700	11793460	9190	9190	9190	9190	0
636	20241018	092600	11793460	9190	9190	9190	9190	0
637	20241018	092500	11793460	9190	9190	9190	9190	35
638	20241018	092400	11471810	9190	9190	9190	9190	25
639	20241018	092300	11242060	9290	9240	9290	9240	80
640	20241018	092200	10502150	9190	9190	9190	9190	0
641	20241018	092100	10502150	9190	9190	9190	9190	120
642	20241018	092000	9399350	9200	9200	9200	9200	9
643	20241018	091900	9316550	9300	9200	9300	9200	22
644	20241018	091800	9113220	9290	9290	9290	9290	0
645	20241018	091700	9113220	9290	9280	9290	9280	20
646	20241018	091600	8927550	9210	9290	9330	9210	53
647	20241018	091500	8434120	9280	9260	9280	9260	100
648	20241018	091400	7506510	9200	9200	9200	9200	140
649	20241018	091300	6218510	9200	9200	9200	9200	3
650	20241018	091200	6190910	9200	9200	9200	9200	0
651	20241018	091100	6190910	9200	9200	9200	9200	0
652	20241018	091000	6190910	9200	9230	9230	9190	555
653	20241018	090900	1082150	9240	9250	9250	9240	21
654	20241018	090800	888000	9250	9250	9250	9250	0
655	20241018	090700	888000	9250	9250	9250	9250	0
656	20241018	090600	888000	9250	9250	9250	9250	0
657	20241018	090500	888000	9250	9250	9250	9250	0
658	20241018	090400	888000	9250	9250	9250	9250	0
659	20241018	090300	888000	9250	9250	9250	9250	0
660	20241018	090200	888000	9250	9250	9250	9250	0
661	20241018	090100	888000	9250	9250	9250	9250	0
662	20241018	090000	888000	9250	9250	9250	9250	96