KissMeData/004360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184200	593284630	12340	12340	12340	12340	1503
3	20241018	184100	593284630	12340	12340	12340	12340	0
4	20241018	184000	593284630	12340	12340	12340	12340	0
5	20241018	183900	593284630	12340	12340	12340	12340	0
6	20241018	183800	593284630	12340	12340	12340	12340	0
7	20241018	183700	593284630	12340	12340	12340	12340	0
8	20241018	183600	593284630	12340	12340	12340	12340	0
9	20241018	183500	593284630	12340	12340	12340	12340	0
10	20241018	183400	593284630	12340	12340	12340	12340	0
11	20241018	183300	593284630	12340	12340	12340	12340	0
12	20241018	183200	593284630	12340	12340	12340	12340	0
13	20241018	183100	593284630	12340	12340	12340	12340	0
14	20241018	183000	593284630	12340	12340	12340	12340	0
15	20241018	182900	593284630	12340	12340	12340	12340	0
16	20241018	182800	593284630	12340	12340	12340	12340	0
17	20241018	182700	593284630	12340	12340	12340	12340	0
18	20241018	182600	593284630	12340	12340	12340	12340	0
19	20241018	182500	593284630	12340	12340	12340	12340	0
20	20241018	182400	593284630	12340	12340	12340	12340	0
21	20241018	182300	593284630	12340	12340	12340	12340	0
22	20241018	182200	593284630	12340	12340	12340	12340	0
23	20241018	182100	593284630	12340	12340	12340	12340	0
24	20241018	182000	593284630	12340	12340	12340	12340	0
25	20241018	181900	593284630	12340	12340	12340	12340	0
26	20241018	181800	593284630	12340	12340	12340	12340	0
27	20241018	181700	593284630	12340	12340	12340	12340	0
28	20241018	181600	593284630	12340	12340	12340	12340	0
29	20241018	181500	593284630	12340	12340	12340	12340	0
30	20241018	181400	593284630	12340	12340	12340	12340	0
31	20241018	181300	593284630	12340	12340	12340	12340	0
32	20241018	181200	593284630	12340	12340	12340	12340	1503
33	20241018	181100	593284630	12340	12340	12340	12340	0
34	20241018	181000	593284630	12340	12340	12340	12340	0
35	20241018	180900	593284630	12340	12340	12340	12340	0
36	20241018	180800	593284630	12340	12340	12340	12340	0
37	20241018	180700	593284630	12340	12340	12340	12340	0
38	20241018	180600	593284630	12340	12340	12340	12340	0
39	20241018	180500	593284630	12340	12340	12340	12340	0
40	20241018	180400	593284630	12340	12340	12340	12340	0
41	20241018	180300	593284630	12340	12340	12340	12340	0
42	20241018	180200	593284630	12340	12340	12340	12340	0
43	20241018	180100	593284630	12340	12340	12340	12340	0
44	20241018	180000	593284630	12340	12340	12340	12340	0
45	20241018	175900	593284630	12340	12340	12340	12340	0
46	20241018	175800	593284630	12340	12340	12340	12340	0
47	20241018	175700	593284630	12340	12340	12340	12340	0
48	20241018	175600	593284630	12340	12340	12340	12340	0
49	20241018	175500	593284630	12340	12340	12340	12340	0
50	20241018	175400	593284630	12340	12340	12340	12340	0
51	20241018	175300	593284630	12340	12340	12340	12340	0
52	20241018	175200	593284630	12340	12340	12340	12340	0
53	20241018	175100	593284630	12340	12340	12340	12340	0
54	20241018	175000	593284630	12340	12340	12340	12340	0
55	20241018	174900	593284630	12340	12340	12340	12340	0
56	20241018	174800	593284630	12340	12340	12340	12340	0
57	20241018	174700	593284630	12340	12340	12340	12340	0
58	20241018	174600	593284630	12340	12340	12340	12340	0
59	20241018	174500	593284630	12340	12340	12340	12340	0
60	20241018	174400	593284630	12340	12340	12340	12340	0
61	20241018	174300	593284630	12340	12340	12340	12340	0
62	20241018	174200	593284630	12340	12340	12340	12340	1503
63	20241018	174100	593284630	12340	12340	12340	12340	0
64	20241018	174000	593284630	12340	12340	12340	12340	0
65	20241018	173900	593284630	12340	12340	12340	12340	0
66	20241018	173800	593284630	12340	12340	12340	12340	0
67	20241018	173700	593284630	12340	12340	12340	12340	0
68	20241018	173600	593284630	12340	12340	12340	12340	0
69	20241018	173500	593284630	12340	12340	12340	12340	0
70	20241018	173400	593284630	12340	12340	12340	12340	0
71	20241018	173300	593284630	12340	12340	12340	12340	0
72	20241018	173200	593284630	12340	12340	12340	12340	0
73	20241018	173100	593284630	12340	12340	12340	12340	0
74	20241018	173000	593284630	12340	12340	12340	12340	0
75	20241018	172900	593284630	12340	12340	12340	12340	0
76	20241018	172800	593284630	12340	12340	12340	12340	0
77	20241018	172700	593284630	12340	12340	12340	12340	0
78	20241018	172600	593284630	12340	12340	12340	12340	0
79	20241018	172500	593284630	12340	12340	12340	12340	0
80	20241018	172400	593284630	12340	12340	12340	12340	0
81	20241018	172300	593284630	12340	12340	12340	12340	0
82	20241018	172200	593284630	12340	12340	12340	12340	0
83	20241018	172100	593284630	12340	12340	12340	12340	0
84	20241018	172000	593284630	12340	12340	12340	12340	0
85	20241018	171900	593284630	12340	12340	12340	12340	0
86	20241018	171800	593284630	12340	12340	12340	12340	0
87	20241018	171700	593284630	12340	12340	12340	12340	0
88	20241018	171600	593284630	12340	12340	12340	12340	0
89	20241018	171500	593284630	12340	12340	12340	12340	0
90	20241018	171400	593284630	12340	12340	12340	12340	0
91	20241018	171300	593284630	12340	12340	12340	12340	0
92	20241018	171200	593284630	12340	12340	12340	12340	1503
93	20241018	171100	593284630	12340	12340	12340	12340	0
94	20241018	171000	593284630	12340	12340	12340	12340	0
95	20241018	170900	593284630	12340	12340	12340	12340	0
96	20241018	170800	593284630	12340	12340	12340	12340	0
97	20241018	170700	593284630	12340	12340	12340	12340	0
98	20241018	170600	593284630	12340	12340	12340	12340	0
99	20241018	170500	593284630	12340	12340	12340	12340	0
100	20241018	170400	593284630	12340	12340	12340	12340	0
101	20241018	170300	593284630	12340	12340	12340	12340	0
102	20241018	170200	593284630	12340	12340	12340	12340	0
103	20241018	170100	593284630	12340	12340	12340	12340	0
104	20241018	170000	593284630	12340	12340	12340	12340	0
105	20241018	165900	593284630	12340	12340	12340	12340	0
106	20241018	165800	593284630	12340	12340	12340	12340	0
107	20241018	165700	593284630	12340	12340	12340	12340	0
108	20241018	165600	593284630	12340	12340	12340	12340	0
109	20241018	165500	593284630	12340	12340	12340	12340	0
110	20241018	165400	593284630	12340	12340	12340	12340	0
111	20241018	165300	593284630	12340	12340	12340	12340	0
112	20241018	165200	593284630	12340	12340	12340	12340	0
113	20241018	165100	593284630	12340	12340	12340	12340	0
114	20241018	165000	593284630	12340	12340	12340	12340	0
115	20241018	164900	593284630	12340	12340	12340	12340	0
116	20241018	164800	593284630	12340	12340	12340	12340	0
117	20241018	164700	593284630	12340	12340	12340	12340	0
118	20241018	164600	593284630	12340	12340	12340	12340	0
119	20241018	164500	593284630	12340	12340	12340	12340	0
120	20241018	164400	593284630	12340	12340	12340	12340	0
121	20241018	164300	593284630	12340	12340	12340	12340	0
122	20241018	164200	593284630	12340	12340	12340	12340	1503
123	20241018	164100	593284630	12340	12340	12340	12340	0
124	20241018	164000	593284630	12340	12340	12340	12340	0
125	20241018	163900	593284630	12340	12340	12340	12340	0
126	20241018	163800	593284630	12340	12340	12340	12340	0
127	20241018	163700	593284630	12340	12340	12340	12340	0
128	20241018	163600	593284630	12340	12340	12340	12340	0
129	20241018	163500	593284630	12340	12340	12340	12340	0
130	20241018	163400	593284630	12340	12340	12340	12340	0
131	20241018	163300	593284630	12340	12340	12340	12340	0
132	20241018	163200	593284630	12340	12340	12340	12340	0
133	20241018	163100	593284630	12340	12340	12340	12340	0
134	20241018	163000	593284630	12340	12340	12340	12340	0
135	20241018	162900	593284630	12340	12340	12340	12340	0
136	20241018	162800	593284630	12340	12340	12340	12340	0
137	20241018	162700	593284630	12340	12340	12340	12340	0
138	20241018	162600	593284630	12340	12340	12340	12340	0
139	20241018	162500	593284630	12340	12340	12340	12340	0
140	20241018	162400	593284630	12340	12340	12340	12340	0
141	20241018	162300	593284630	12340	12340	12340	12340	0
142	20241018	162200	593284630	12340	12340	12340	12340	0
143	20241018	162100	593284630	12340	12340	12340	12340	0
144	20241018	162000	593284630	12340	12340	12340	12340	0
145	20241018	161900	593284630	12340	12340	12340	12340	0
146	20241018	161800	593284630	12340	12340	12340	12340	0
147	20241018	161700	593284630	12340	12340	12340	12340	0
148	20241018	161600	593284630	12340	12340	12340	12340	0
149	20241018	161500	593284630	12340	12340	12340	12340	0
150	20241018	161400	593284630	12340	12340	12340	12340	0
151	20241018	161300	593284630	12340	12340	12340	12340	0
152	20241018	161200	593284630	12340	12340	12340	12340	1503
153	20241018	161100	593284630	12340	12340	12340	12340	0
154	20241018	161000	593284630	12340	12340	12340	12340	0
155	20241018	160900	593284630	12340	12340	12340	12340	0
156	20241018	160800	593284630	12340	12340	12340	12340	0
157	20241018	160700	593284630	12340	12340	12340	12340	0
158	20241018	160600	593284630	12340	12340	12340	12340	0
159	20241018	160500	593284630	12340	12340	12340	12340	0
160	20241018	160400	593284630	12340	12340	12340	12340	0
161	20241018	160300	593284630	12340	12340	12340	12340	0
162	20241018	160200	593284630	12340	12340	12340	12340	0
163	20241018	160100	593284630	12340	12340	12340	12340	0
164	20241018	160000	593284630	12340	12340	12340	12340	0
165	20241018	155900	593284630	12340	12340	12340	12340	0
166	20241018	155800	593284630	12340	12340	12340	12340	0
167	20241018	155700	593284630	12340	12340	12340	12340	0
168	20241018	155600	593284630	12340	12340	12340	12340	0
169	20241018	155500	593284630	12340	12340	12340	12340	0
170	20241018	155400	593284630	12340	12340	12340	12340	0
171	20241018	155300	593284630	12340	12340	12340	12340	0
172	20241018	155200	593284630	12340	12340	12340	12340	0
173	20241018	155100	593284630	12340	12340	12340	12340	0
174	20241018	155000	593284630	12340	12340	12340	12340	0
175	20241018	154900	593284630	12340	12340	12340	12340	0
176	20241018	154800	593284630	12340	12340	12340	12340	0
177	20241018	154700	593284630	12340	12340	12340	12340	0
178	20241018	154600	593284630	12340	12340	12340	12340	0
179	20241018	154500	593284630	12340	12340	12340	12340	0
180	20241018	154400	593284630	12340	12340	12340	12340	0
181	20241018	154300	593284630	12340	12340	12340	12340	0
182	20241018	154200	593284630	12340	12340	12340	12340	1503
183	20241018	154100	593284630	12340	12340	12340	12340	0
184	20241018	154000	593284630	12340	12340	12340	12340	0
185	20241018	153900	593284630	12340	12340	12340	12340	0
186	20241018	153800	593284630	12340	12340	12340	12340	0
187	20241018	153700	593284630	12340	12340	12340	12340	0
188	20241018	153600	593284630	12340	12340	12340	12340	0
189	20241018	153500	593284630	12340	12340	12340	12340	0
190	20241018	153400	593284630	12340	12340	12340	12340	0
191	20241018	153300	593284630	12340	12340	12340	12340	0
192	20241018	153200	593284630	12340	12340	12340	12340	0
193	20241018	153100	593284630	12340	12340	12340	12340	0
194	20241018	153000	593284630	12340	12340	12340	12340	1503
195	20241018	152900	574737610	12300	12300	12300	12300	0
196	20241018	152800	574737610	12300	12300	12300	12300	0
197	20241018	152700	574737610	12300	12300	12300	12300	0
198	20241018	152600	574737610	12300	12300	12300	12300	0
199	20241018	152500	574737610	12300	12300	12300	12300	0
200	20241018	152400	574737610	12300	12300	12300	12300	0
201	20241018	152300	574737610	12300	12300	12300	12300	0
202	20241018	152200	574737610	12300	12300	12300	12300	0
203	20241018	152100	574737610	12300	12300	12300	12300	0
204	20241018	152000	574737610	12300	12300	12300	12300	0
205	20241018	151900	574737610	12300	12310	12310	12300	61
206	20241018	151800	573987300	12300	12320	12320	12300	3274
207	20241018	151700	533684460	12320	12320	12320	12320	27
208	20241018	151600	533351820	12320	12320	12320	12320	24
209	20241018	151500	533056140	12320	12320	12320	12320	15
210	20241018	151400	532871340	12320	12320	12320	12320	33
211	20241018	151300	532464780	12320	12320	12320	12320	15
212	20241018	151200	532279980	12320	12320	12320	12320	15
213	20241018	151100	532095180	12320	12320	12320	12320	31
214	20241018	151000	531713260	12320	12320	12320	12320	423
215	20241018	150900	526501900	12320	12320	12320	12320	2210
216	20241018	150800	499274700	12330	12320	12330	12320	413
217	20241018	150700	494186390	12300	12320	12320	12300	235
218	20241018	150600	491295240	12320	12320	12320	12320	15
219	20241018	150500	491110440	12320	12300	12320	12300	112
220	20241018	150400	489732520	12300	12300	12300	12300	95
221	20241018	150300	488564020	12300	12300	12300	12290	50
222	20241018	150200	487949210	12300	12300	12300	12300	25
223	20241018	150100	487641710	12300	12320	12320	12300	335
224	20241018	150000	483520810	12320	12300	12320	12300	128
225	20241018	145900	481945950	12320	12310	12320	12310	515
226	20241018	145800	475602330	12310	12300	12310	12300	58
227	20241018	145700	474888730	12310	12310	12310	12300	36
228	20241018	145600	474445620	12320	12300	12320	12300	433
229	20241018	145500	469119420	12320	12300	12320	12300	103
230	20241018	145400	467851810	12310	12310	12310	12290	789
231	20241018	145300	458150360	12310	12300	12320	12300	181
232	20241018	145200	455923090	12300	12310	12310	12300	80
233	20241018	145100	454938940	12290	12310	12320	12290	571
234	20241018	145000	447915550	12310	12320	12320	12310	75
235	20241018	144900	446991940	12340	12330	12340	12320	56
236	20241018	144800	446301550	12340	12340	12340	12340	15
237	20241018	144700	446116450	12340	12320	12340	12320	36
238	20241018	144600	445672610	12340	12320	12340	12320	30
239	20241018	144500	445302530	12320	12320	12320	12320	16
240	20241018	144400	445105410	12320	12320	12320	12320	17
241	20241018	144300	444895970	12340	12320	12340	12320	45
242	20241018	144200	444340950	12310	12320	12320	12310	85
243	20241018	144100	443293950	12320	12320	12320	12310	50
244	20241018	144000	442678140	12320	12320	12320	12310	35
245	20241018	143900	442247150	12320	12320	12320	12320	16
246	20241018	143800	442050030	12320	12290	12320	12290	74
247	20241018	143700	441139250	12300	12300	12300	12300	19
248	20241018	143600	440905550	12300	12320	12320	12300	25
249	20241018	143500	440597750	12320	12310	12320	12310	31
250	20241018	143400	440215990	12300	12300	12320	12300	85
251	20241018	143300	439170190	12320	12310	12320	12310	37
252	20241018	143200	438714550	12320	12310	12320	12310	31
253	20241018	143100	438332650	12310	12320	12320	12310	232
254	20241018	143000	435476580	12320	12310	12320	12310	36
255	20241018	142900	435033260	12320	12320	12320	12320	31
256	20241018	142800	434651340	12320	12320	12320	12310	71
257	20241018	142700	433776820	12310	12320	12320	12310	45
258	20241018	142600	433222710	12320	12320	12320	12320	28
259	20241018	142500	432877750	12310	12310	12310	12310	21
260	20241018	142400	432619240	12320	12310	12320	12310	36
261	20241018	142300	432175920	12320	12320	12320	12320	15
262	20241018	142200	431991120	12320	12310	12320	12310	53
263	20241018	142100	431338460	12320	12320	12320	12320	30
264	20241018	142000	430968860	12310	12330	12330	12310	36
265	20241018	141900	430525380	12330	12330	12330	12330	17
266	20241018	141800	430315770	12340	12300	12340	12300	360
267	20241018	141700	425883900	12300	12340	12340	12300	112
268	20241018	141600	424504920	12340	12320	12340	12310	150
269	20241018	141500	422655770	12320	12320	12320	12320	18
270	20241018	141400	422434010	12320	12310	12320	12310	36
271	20241018	141300	421990690	12320	12320	12320	12320	30
272	20241018	141200	421621090	12310	12320	12320	12310	35
273	20241018	141100	421190080	12310	12310	12310	12310	20
274	20241018	141000	420943880	12320	12320	12320	12320	31
275	20241018	140900	420561960	12300	12310	12310	12290	915
276	20241018	140800	409306710	12320	12320	12320	12320	16
277	20241018	140700	409109590	12320	12330	12330	12320	30
278	20241018	140600	408739840	12330	12330	12330	12330	16
279	20241018	140500	408542560	12340	12340	12340	12340	30
280	20241018	140400	408172360	12340	12340	12340	12340	16
281	20241018	140300	407974920	12340	12330	12340	12300	419
282	20241018	140200	402819600	12340	12320	12340	12320	45
283	20241018	140100	402264700	12300	12290	12300	12290	30
284	20241018	140000	401895850	12290	12320	12320	12290	3162
285	20241018	135900	362978020	12350	12350	12350	12320	931
286	20241018	135800	351500300	12340	12350	12350	12340	127
287	20241018	135700	349932960	12350	12350	12350	12340	45
288	20241018	135600	349377410	12350	12350	12350	12350	31
289	20241018	135500	348994560	12340	12350	12350	12340	26
290	20241018	135400	348673570	12350	12340	12350	12340	330
291	20241018	135300	344598260	12350	12350	12350	12350	31
292	20241018	135200	344215410	12340	12390	12390	12340	187
293	20241018	135100	341905520	12390	12360	12390	12360	38
294	20241018	135000	341435300	12390	12390	12390	12390	19
295	20241018	134900	341199890	12370	12370	12370	12370	19
296	20241018	134800	340964860	12370	12370	12370	12370	25
297	20241018	134700	340655610	12370	12370	12370	12370	15
298	20241018	134600	340470060	12370	12370	12370	12370	15
299	20241018	134500	340284510	12360	12370	12370	12360	50
300	20241018	134400	339666200	12370	12350	12370	12350	35
301	20241018	134300	339233650	12370	12370	12370	12370	16
302	20241018	134200	339035730	12370	12350	12370	12350	37
303	20241018	134100	338578180	12350	12350	12350	12350	16
304	20241018	134000	338380580	12350	12370	12370	12350	42
305	20241018	133900	337861360	12360	12360	12360	12360	5
306	20241018	133800	337799560	12360	12340	12360	12340	16
307	20241018	133700	337601820	12360	12360	12360	12360	31
308	20241018	133600	337218660	12370	12370	12370	12370	17
309	20241018	133500	337008370	12350	12370	12370	12350	40
310	20241018	133400	336513950	12370	12350	12370	12350	9
311	20241018	133300	336402760	12350	12350	12350	12350	16
312	20241018	133200	336205160	12350	12350	12350	12350	17
313	20241018	133100	335995210	12370	12360	12370	12360	31
314	20241018	133000	335611810	12360	12360	12360	12360	15
315	20241018	132900	335426410	12360	12360	12360	12360	17
316	20241018	132800	335216290	12370	12370	12370	12370	49
317	20241018	132700	334610160	12360	12360	12360	12360	20
318	20241018	132600	334362960	12350	12320	12350	12320	246
319	20241018	132500	331331780	12330	12340	12340	12330	163
320	20241018	132400	329321830	12340	12340	12340	12340	15
321	20241018	132300	329136730	12340	12340	12340	12340	31
322	20241018	132200	328754190	12340	12340	12340	12340	15
323	20241018	132100	328569090	12330	12330	12360	12330	187
324	20241018	132000	326262910	12340	12340	12350	12340	269
325	20241018	131900	322943260	12350	12360	12360	12350	304
326	20241018	131800	319188740	12370	12370	12370	12370	15
327	20241018	131700	319003190	12370	12370	12370	12370	31
328	20241018	131600	318619720	12370	12370	12370	12370	16
329	20241018	131500	318421800	12370	12370	12370	12370	33
330	20241018	131400	318013590	12370	12370	12370	12370	15
331	20241018	131300	317828040	12370	12360	12370	12350	109
332	20241018	131200	316481200	12390	12360	12390	12360	43
333	20241018	131100	315949240	12360	12360	12360	12360	27
334	20241018	131000	315615520	12360	12370	12380	12360	26
335	20241018	130900	315293800	12370	12370	12370	12370	27
336	20241018	130800	314959810	12370	12370	12370	12370	15
337	20241018	130700	314774260	12370	12370	12370	12360	47
338	20241018	130600	314193070	12370	12370	12370	12370	20
339	20241018	130500	313945670	12380	12380	12380	12380	15
340	20241018	130400	313759970	12380	12360	12380	12360	69
341	20241018	130300	312906660	12360	12380	12380	12360	20
342	20241018	130200	312659160	12380	12380	12380	12380	16
343	20241018	130100	312461080	12380	12360	12380	12360	30
344	20241018	130000	312089880	12360	12390	12390	12360	26
345	20241018	125900	311768040	12360	12370	12370	12360	421
346	20241018	125800	306562170	12390	12390	12390	12390	31
347	20241018	125700	306178080	12380	12380	12380	12380	215
348	20241018	125600	303516380	12380	12380	12380	12380	16
349	20241018	125500	303318300	12380	12380	12380	12360	150
350	20241018	125400	301462500	12380	12390	12390	12380	27
351	20241018	125300	301128070	12390	12380	12390	12380	34
352	20241018	125200	300707000	12390	12390	12390	12380	52
353	20241018	125100	300062920	12380	12380	12380	12380	22
354	20241018	125000	299790560	12380	12380	12380	12380	31
355	20241018	124900	299406780	12370	12390	12390	12370	39
356	20241018	124800	298924050	12420	12390	12420	12370	84
357	20241018	124700	297883190	12390	12380	12390	12380	32
358	20241018	124600	297486860	12350	12410	12410	12350	1037
359	20241018	124500	284673950	12410	12390	12410	12380	121
360	20241018	124400	283174640	12390	12410	12410	12390	31
361	20241018	124300	282790230	12380	12410	12410	12380	34
362	20241018	124200	282368860	12410	12380	12410	12380	38
363	20241018	124100	281897880	12400	12390	12400	12390	31
364	20241018	124000	281513630	12400	12400	12400	12400	15
365	20241018	123900	281327630	12390	12400	12400	12390	46
366	20241018	123800	280757540	12400	12400	12400	12400	16
367	20241018	123700	280559140	12400	12380	12400	12380	35
368	20241018	123600	280125540	12400	12400	12400	12400	31
369	20241018	123500	279741140	12390	12410	12410	12390	35
370	20241018	123400	279307190	12410	12380	12410	12380	34
371	20241018	123300	278885820	12390	12410	12410	12390	41
372	20241018	123200	278377210	12370	12400	12400	12370	45
373	20241018	123100	277819780	12400	12380	12400	12380	36
374	20241018	123000	277373780	12400	12400	12400	12380	49
375	20241018	122900	276766560	12400	12400	12400	12400	16
376	20241018	122800	276568160	12400	12400	12400	12400	31
377	20241018	122700	276183760	12370	12380	12410	12360	1549
378	20241018	122600	257034590	12380	12400	12400	12380	25
379	20241018	122500	256725010	12400	12410	12410	12370	938
380	20241018	122400	245115710	12410	12410	12410	12410	15
381	20241018	122300	244929560	12410	12410	12410	12410	16
382	20241018	122200	244731000	12410	12410	12410	12410	30
383	20241018	122100	244358700	12420	12420	12420	12420	16
384	20241018	122000	244159980	12420	12420	12420	12420	15
385	20241018	121900	243973680	12420	12400	12420	12400	31
386	20241018	121800	243588680	12390	12400	12400	12390	792
387	20241018	121700	233775650	12400	12400	12400	12400	16
388	20241018	121600	233577250	12400	12420	12420	12390	251
389	20241018	121500	230464800	12430	12430	12430	12430	16
390	20241018	121400	230265920	12420	12420	12420	12420	30
391	20241018	121300	229893320	12420	12420	12420	12420	16
392	20241018	121200	229694600	12430	12430	12430	12430	15
393	20241018	121100	229508150	12420	12420	12420	12420	81
394	20241018	121000	228502130	12420	12420	12420	12420	15
395	20241018	120900	228315830	12420	12420	12420	12420	15
396	20241018	120800	228129530	12430	12430	12430	12430	31
397	20241018	120700	227744200	12400	12430	12430	12400	45
398	20241018	120600	227185450	12410	12410	12410	12410	21
399	20241018	120500	226924840	12430	12420	12430	12420	39
400	20241018	120400	226440310	12400	12400	12400	12400	19
401	20241018	120300	226204710	12420	12430	12430	12420	31
402	20241018	120200	225819530	12400	12430	12430	12400	39
403	20241018	120100	225335280	12430	12400	12430	12400	40
404	20241018	120000	224838680	12430	12420	12430	12400	241
405	20241018	115900	221848500	12420	12420	12420	12420	15
406	20241018	115800	221662200	12420	12420	12420	12420	16
407	20241018	115700	221463480	12420	12420	12420	12420	31
408	20241018	115600	221078460	12420	12420	12420	12420	15
409	20241018	115500	220892160	12420	12420	12420	12420	15
410	20241018	115400	220705860	12420	12420	12420	12420	31
411	20241018	115300	220320840	12420	12420	12420	12420	15
412	20241018	115200	220134540	12420	12420	12420	12420	31
413	20241018	115100	219749520	12420	12420	12420	12420	15
414	20241018	115000	219563220	12420	12420	12420	12420	16
415	20241018	114900	219364500	12420	12420	12420	12420	30
416	20241018	114800	218991900	12430	12430	12430	12430	24
417	20241018	114700	218693580	12410	12410	12410	12410	20
418	20241018	114600	218445380	12410	12410	12410	12410	18
419	20241018	114500	218222000	12410	12430	12430	12410	22
420	20241018	114400	217948560	12410	12410	12410	12410	20
421	20241018	114300	217700360	12410	12410	12410	12410	20
422	20241018	114200	217452160	12420	12420	12420	12420	16
423	20241018	114100	217253440	12420	12420	12420	12420	24
424	20241018	114000	216955360	12400	12400	12400	12400	239
425	20241018	113900	213991760	12400	12400	12400	12400	55
426	20241018	113800	213309760	12400	12400	12400	12400	31
427	20241018	113700	212925360	12400	12400	12400	12400	15
428	20241018	113600	212739360	12400	12400	12400	12400	16
429	20241018	113500	212540960	12400	12400	12400	12400	50
430	20241018	113400	211920960	12400	12400	12400	12400	16
431	20241018	113300	211722560	12400	12390	12400	12390	89
432	20241018	113200	210619160	12390	12430	12430	12390	855
433	20241018	113100	200018990	12430	12430	12430	12430	25
434	20241018	113000	199708240	12430	12430	12430	12430	15
435	20241018	112900	199521790	12430	12430	12430	12430	31
436	20241018	112800	199136460	12430	12430	12430	12430	15
437	20241018	112700	198950010	12430	12430	12430	12430	31
438	20241018	112600	198564680	12430	12430	12430	12430	21
439	20241018	112500	198303650	12430	12430	12430	12430	25
440	20241018	112400	197992900	12430	12430	12430	12430	31
441	20241018	112300	197607570	12430	12430	12430	12430	19
442	20241018	112200	197371400	12430	12410	12430	12400	43
443	20241018	112100	196837710	12400	12410	12410	12400	318
444	20241018	112000	192893700	12400	12410	12410	12400	226
445	20241018	111900	190091150	12400	12400	12410	12400	247
446	20241018	111800	187028190	12420	12430	12430	12420	30
447	20241018	111700	186655440	12400	12430	12430	12400	35
448	20241018	111600	186220960	12430	12400	12430	12400	31
449	20241018	111500	185836110	12400	12400	12400	12400	16
450	20241018	111400	185637710	12400	12400	12400	12400	68
451	20241018	111300	184794510	12400	12410	12410	12400	36
452	20241018	111200	184347800	12420	12420	12420	12420	15
453	20241018	111100	184161500	12400	12390	12400	12390	465
454	20241018	111000	178395700	12400	12420	12420	12400	584
455	20241018	110900	171152900	12430	12430	12430	12430	17
456	20241018	110800	170941590	12430	12430	12430	12430	15
457	20241018	110700	170755140	12440	12430	12440	12430	31
458	20241018	110600	170369660	12430	12430	12430	12430	15
459	20241018	110500	170183210	12430	12410	12430	12410	20
460	20241018	110400	169934690	12430	12430	12430	12430	37
461	20241018	110300	169474780	12410	12430	12430	12410	19
462	20241018	110200	169238830	12430	12420	12430	12420	35
463	20241018	110100	168803980	12410	12410	12410	12410	4
464	20241018	110000	168754340	12410	12410	12410	12410	16
465	20241018	105900	168555780	12440	12440	12440	12440	31
466	20241018	105800	168170140	12410	12420	12440	12410	63
467	20241018	105700	167387560	12420	12420	12420	12420	15
468	20241018	105600	167201260	12420	12410	12420	12410	146
469	20241018	105500	165389240	12410	12410	12410	12410	16
470	20241018	105400	165190680	12400	12410	12410	12400	21
471	20241018	105300	164930130	12410	12410	12410	12410	36
472	20241018	105200	164483370	12410	12410	12410	12410	15
473	20241018	105100	164297220	12410	12410	12410	12410	131
474	20241018	105000	162671510	12400	12400	12410	12400	85
475	20241018	104900	161617360	12410	12400	12410	12400	34
476	20241018	104800	161195610	12410	12410	12410	12410	31
477	20241018	104700	160810900	12400	12410	12410	12400	35
478	20241018	104600	160376750	12410	12400	12410	12400	47
479	20241018	104500	159793790	12410	12420	12420	12410	219
480	20241018	104400	157075570	12410	12410	12410	12410	79
481	20241018	104300	156095180	12410	12410	12410	12410	26
482	20241018	104200	155772520	12410	12420	12420	12400	471
483	20241018	104100	149927650	12420	12420	12420	12420	71
484	20241018	104000	149045830	12420	12440	12440	12400	530
485	20241018	103900	142469380	12420	12420	12420	12420	90
486	20241018	103800	141351580	12420	12420	12420	12420	16
487	20241018	103700	141152860	12420	12420	12420	12420	31
488	20241018	103600	140767840	12410	12420	12420	12410	115
489	20241018	103500	139340540	12420	12420	12420	12420	15
490	20241018	103400	139154240	12420	12450	12450	12420	31
491	20241018	103300	138768770	12450	12420	12450	12420	32
492	20241018	103200	138371300	12420	12420	12420	12420	16
493	20241018	103100	138172580	12420	12420	12420	12420	37
494	20241018	103000	137713040	12420	12420	12420	12420	16
495	20241018	102900	137514320	12420	12420	12420	12420	15
496	20241018	102800	137328020	12420	12420	12420	12420	36
497	20241018	102700	136880900	12420	12420	12420	12420	15
498	20241018	102600	136694600	12420	12420	12420	12410	51
499	20241018	102500	136061370	12410	12410	12410	12410	31
500	20241018	102400	135676660	12410	12410	12410	12410	139
501	20241018	102300	133951670	12420	12420	12420	12420	30
502	20241018	102200	133579070	12410	12420	12420	12410	36
503	20241018	102100	133132150	12420	12420	12420	12420	15
504	20241018	102000	132945850	12410	12420	12420	12410	50
505	20241018	101900	132325040	12410	12410	12410	12410	27
506	20241018	101800	131989970	12420	12410	12420	12400	268
507	20241018	101700	128665860	12420	12420	12420	12410	51
508	20241018	101600	128032640	12420	12420	12420	12410	40
509	20241018	101500	127536030	12420	12410	12420	12410	41
510	20241018	101400	127026890	12410	12420	12420	12410	37
511	20241018	101300	126567470	12410	12410	12410	12410	22
512	20241018	101200	126294450	12420	12410	12420	12410	40
513	20241018	101100	125797940	12410	12410	12410	12410	16
514	20241018	101000	125599380	12410	12400	12410	12400	77
515	20241018	100900	124644410	12400	12400	12400	12400	131
516	20241018	100800	123020010	12400	12400	12400	12400	390
517	20241018	100700	118184010	12400	12400	12400	12390	303
518	20241018	100600	114426820	12400	12390	12400	12390	36
519	20241018	100500	113980450	12400	12420	12420	12400	145
520	20241018	100400	112182280	12410	12410	12410	12410	15
521	20241018	100300	111996130	12410	12400	12410	12400	103
522	20241018	100200	110718110	12400	12400	12400	12390	86
523	20241018	100100	109651900	12390	12400	12400	12390	131
524	20241018	100000	108028100	12400	12390	12400	12390	589
525	20241018	095900	100730130	12400	12400	12400	12400	192
526	20241018	095800	98349330	12400	12410	12420	12400	111
527	20241018	095700	96972060	12410	12410	12410	12410	63
528	20241018	095600	96190230	12410	12410	12410	12410	15
529	20241018	095500	96004080	12400	12400	12410	12400	214
530	20241018	095400	93349830	12400	12400	12410	12390	252
531	20241018	095300	90226470	12400	12400	12400	12400	68
532	20241018	095200	89383270	12410	12410	12410	12390	365
533	20241018	095100	84859820	12400	12420	12420	12400	1042
534	20241018	095000	71935520	12420	12420	12430	12420	177
535	20241018	094900	69736280	12410	12480	12480	12410	1096
536	20241018	094800	56125120	12440	12430	12440	12430	51
537	20241018	094700	55490870	12480	12480	12480	12480	36
538	20241018	094600	55041590	12480	12480	12480	12480	15
539	20241018	094500	54854390	12480	12420	12480	12420	42
540	20241018	094400	54331790	12480	12460	12480	12460	30
541	20241018	094300	53957470	12460	12460	12460	12460	16
542	20241018	094200	53758110	12470	12470	12470	12470	15
543	20241018	094100	53571060	12470	12470	12470	12470	31
544	20241018	094000	53184490	12470	12470	12470	12470	15
545	20241018	093900	52997440	12470	12460	12470	12460	32
546	20241018	093800	52598560	12460	12460	12460	12460	20
547	20241018	093700	52349360	12460	12460	12460	12460	15
548	20241018	093600	52162460	12460	12460	12460	12460	31
549	20241018	093500	51776200	12460	12460	12460	12460	17
550	20241018	093400	51564380	12460	12460	12460	12460	15
551	20241018	093300	51377480	12460	12470	12470	12420	231
552	20241018	093200	48506950	12470	12470	12470	12470	26
553	20241018	093100	48182730	12470	12470	12470	12470	15
554	20241018	093000	47995680	12470	12470	12470	12470	32
555	20241018	092900	47596640	12450	12450	12450	12450	15
556	20241018	092800	47409890	12450	12450	12450	12450	16
557	20241018	092700	47210690	12450	12450	12450	12450	30
558	20241018	092600	46837190	12420	12430	12450	12420	97
559	20241018	092500	45631420	12440	12450	12450	12440	31
560	20241018	092400	45245620	12450	12450	12450	12450	15
561	20241018	092300	45058870	12450	12450	12450	12450	15
562	20241018	092200	44872120	12450	12450	12450	12450	31
563	20241018	092100	44486170	12450	12450	12450	12450	15
564	20241018	092000	44299420	12450	12450	12450	12450	16
565	20241018	091900	44100220	12450	12450	12450	12450	30
566	20241018	091800	43726720	12450	12430	12450	12430	20
567	20241018	091700	43477800	12450	12450	12450	12450	15
568	20241018	091600	43291050	12450	12450	12450	12450	31
569	20241018	091500	42905100	12450	12450	12450	12450	23
570	20241018	091400	42618750	12450	12450	12450	12430	40
571	20241018	091300	42120830	12450	12450	12450	12450	15
572	20241018	091200	41934080	12450	12450	12450	12450	16
573	20241018	091100	41734880	12430	12430	12430	12430	30
574	20241018	091000	41361980	12440	12440	12440	12440	24
575	20241018	090900	41063420	12420	12430	12430	12420	25
576	20241018	090800	40752870	12420	12420	12420	12420	11
577	20241018	090700	40616250	12440	12430	12440	12420	316
578	20241018	090600	36691190	12440	12440	12440	12440	0
579	20241018	090500	36691190	12440	12440	12440	12440	0
580	20241018	090400	36691190	12440	12440	12440	12440	9
581	20241018	090300	36579230	12450	12450	12450	12450	50
582	20241018	090200	35956730	12450	12450	12450	12450	0
583	20241018	090100	35956730	12450	12450	12450	12450	0
584	20241018	090000	35956730	12450	12460	12480	12450	2888