KissMeData/001800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183500	801798390	15520	15520	15520	15520	3359
3	20241002	183400	801798390	15520	15520	15520	15520	0
4	20241002	183300	801798390	15520	15520	15520	15520	0
5	20241002	183200	801798390	15520	15520	15520	15520	0
6	20241002	183100	801798390	15520	15520	15520	15520	0
7	20241002	183000	801798390	15520	15520	15520	15520	0
8	20241002	182900	801798390	15520	15520	15520	15520	0
9	20241002	182800	801798390	15520	15520	15520	15520	0
10	20241002	182700	801798390	15520	15520	15520	15520	0
11	20241002	182600	801798390	15520	15520	15520	15520	0
12	20241002	182500	801798390	15520	15520	15520	15520	0
13	20241002	182400	801798390	15520	15520	15520	15520	0
14	20241002	182300	801798390	15520	15520	15520	15520	0
15	20241002	182200	801798390	15520	15520	15520	15520	0
16	20241002	182100	801798390	15520	15520	15520	15520	0
17	20241002	182000	801798390	15520	15520	15520	15520	0
18	20241002	181900	801798390	15520	15520	15520	15520	0
19	20241002	181800	801798390	15520	15520	15520	15520	0
20	20241002	181700	801798390	15520	15520	15520	15520	0
21	20241002	181600	801798390	15520	15520	15520	15520	0
22	20241002	181500	801798390	15520	15520	15520	15520	0
23	20241002	181400	801798390	15520	15520	15520	15520	0
24	20241002	181300	801798390	15520	15520	15520	15520	0
25	20241002	181200	801798390	15520	15520	15520	15520	0
26	20241002	181100	801798390	15520	15520	15520	15520	0
27	20241002	181000	801798390	15520	15520	15520	15520	0
28	20241002	180900	801798390	15520	15520	15520	15520	0
29	20241002	180800	801798390	15520	15520	15520	15520	0
30	20241002	180700	801798390	15520	15520	15520	15520	0
31	20241002	180600	801798390	15520	15520	15520	15520	0
32	20241002	180500	801798390	15520	15520	15520	15520	3359
33	20241002	180400	801798390	15520	15520	15520	15520	0
34	20241002	180300	801798390	15520	15520	15520	15520	0
35	20241002	180200	801798390	15520	15520	15520	15520	0
36	20241002	180100	801798390	15520	15520	15520	15520	0
37	20241002	180000	801798390	15520	15520	15520	15520	0
38	20241002	175900	801798390	15520	15520	15520	15520	0
39	20241002	175800	801798390	15520	15520	15520	15520	0
40	20241002	175700	801798390	15520	15520	15520	15520	0
41	20241002	175600	801798390	15520	15520	15520	15520	0
42	20241002	175500	801798390	15520	15520	15520	15520	0
43	20241002	175400	801798390	15520	15520	15520	15520	0
44	20241002	175300	801798390	15520	15520	15520	15520	0
45	20241002	175200	801798390	15520	15520	15520	15520	0
46	20241002	175100	801798390	15520	15520	15520	15520	0
47	20241002	175000	801798390	15520	15520	15520	15520	0
48	20241002	174900	801798390	15520	15520	15520	15520	0
49	20241002	174800	801798390	15520	15520	15520	15520	0
50	20241002	174700	801798390	15520	15520	15520	15520	0
51	20241002	174600	801798390	15520	15520	15520	15520	0
52	20241002	174500	801798390	15520	15520	15520	15520	0
53	20241002	174400	801798390	15520	15520	15520	15520	0
54	20241002	174300	801798390	15520	15520	15520	15520	0
55	20241002	174200	801798390	15520	15520	15520	15520	0
56	20241002	174100	801798390	15520	15520	15520	15520	0
57	20241002	174000	801798390	15520	15520	15520	15520	0
58	20241002	173900	801798390	15520	15520	15520	15520	0
59	20241002	173800	801798390	15520	15520	15520	15520	0
60	20241002	173700	801798390	15520	15520	15520	15520	0
61	20241002	173600	801798390	15520	15520	15520	15520	0
62	20241002	173500	801798390	15520	15520	15520	15520	3359
63	20241002	173400	801798390	15520	15520	15520	15520	0
64	20241002	173300	801798390	15520	15520	15520	15520	0
65	20241002	173200	801798390	15520	15520	15520	15520	0
66	20241002	173100	801798390	15520	15520	15520	15520	0
67	20241002	173000	801798390	15520	15520	15520	15520	0
68	20241002	172900	801798390	15520	15520	15520	15520	0
69	20241002	172800	801798390	15520	15520	15520	15520	0
70	20241002	172700	801798390	15520	15520	15520	15520	0
71	20241002	172600	801798390	15520	15520	15520	15520	0
72	20241002	172500	801798390	15520	15520	15520	15520	0
73	20241002	172400	801798390	15520	15520	15520	15520	0
74	20241002	172300	801798390	15520	15520	15520	15520	0
75	20241002	172200	801798390	15520	15520	15520	15520	0
76	20241002	172100	801798390	15520	15520	15520	15520	0
77	20241002	172000	801798390	15520	15520	15520	15520	0
78	20241002	171900	801798390	15520	15520	15520	15520	0
79	20241002	171800	801798390	15520	15520	15520	15520	0
80	20241002	171700	801798390	15520	15520	15520	15520	0
81	20241002	171600	801798390	15520	15520	15520	15520	0
82	20241002	171500	801798390	15520	15520	15520	15520	0
83	20241002	171400	801798390	15520	15520	15520	15520	0
84	20241002	171300	801798390	15520	15520	15520	15520	0
85	20241002	171200	801798390	15520	15520	15520	15520	0
86	20241002	171100	801798390	15520	15520	15520	15520	0
87	20241002	171000	801798390	15520	15520	15520	15520	0
88	20241002	170900	801798390	15520	15520	15520	15520	0
89	20241002	170800	801798390	15520	15520	15520	15520	0
90	20241002	170700	801798390	15520	15520	15520	15520	0
91	20241002	170600	801798390	15520	15520	15520	15520	0
92	20241002	170500	801798390	15520	15520	15520	15520	3359
93	20241002	170400	801798390	15520	15520	15520	15520	0
94	20241002	170300	801798390	15520	15520	15520	15520	0
95	20241002	170200	801798390	15520	15520	15520	15520	0
96	20241002	170100	801798390	15520	15520	15520	15520	0
97	20241002	170000	801798390	15520	15520	15520	15520	0
98	20241002	165900	801798390	15520	15520	15520	15520	0
99	20241002	165800	801798390	15520	15520	15520	15520	0
100	20241002	165700	801798390	15520	15520	15520	15520	0
101	20241002	165600	801798390	15520	15520	15520	15520	0
102	20241002	165500	801798390	15520	15520	15520	15520	0
103	20241002	165400	801798390	15520	15520	15520	15520	0
104	20241002	165300	801798390	15520	15520	15520	15520	0
105	20241002	165200	801798390	15520	15520	15520	15520	0
106	20241002	165100	801798390	15520	15520	15520	15520	0
107	20241002	165000	801798390	15520	15520	15520	15520	0
108	20241002	164900	801798390	15520	15520	15520	15520	0
109	20241002	164800	801798390	15520	15520	15520	15520	0
110	20241002	164700	801798390	15520	15520	15520	15520	0
111	20241002	164600	801798390	15520	15520	15520	15520	0
112	20241002	164500	801798390	15520	15520	15520	15520	0
113	20241002	164400	801798390	15520	15520	15520	15520	0
114	20241002	164300	801798390	15520	15520	15520	15520	0
115	20241002	164200	801798390	15520	15520	15520	15520	0
116	20241002	164100	801798390	15520	15520	15520	15520	0
117	20241002	164000	801798390	15520	15520	15520	15520	0
118	20241002	163900	801798390	15520	15520	15520	15520	0
119	20241002	163800	801798390	15520	15520	15520	15520	0
120	20241002	163700	801798390	15520	15520	15520	15520	0
121	20241002	163600	801798390	15520	15520	15520	15520	0
122	20241002	163500	801798390	15520	15520	15520	15520	3359
123	20241002	163400	801798390	15520	15520	15520	15520	0
124	20241002	163300	801798390	15520	15520	15520	15520	0
125	20241002	163200	801798390	15520	15520	15520	15520	0
126	20241002	163100	801798390	15520	15520	15520	15520	0
127	20241002	163000	801798390	15520	15520	15520	15520	0
128	20241002	162900	801798390	15520	15520	15520	15520	0
129	20241002	162800	801798390	15520	15520	15520	15520	0
130	20241002	162700	801798390	15520	15520	15520	15520	0
131	20241002	162600	801798390	15520	15520	15520	15520	0
132	20241002	162500	801798390	15520	15520	15520	15520	0
133	20241002	162400	801798390	15520	15520	15520	15520	0
134	20241002	162300	801798390	15520	15520	15520	15520	0
135	20241002	162200	801798390	15520	15520	15520	15520	0
136	20241002	162100	801798390	15520	15520	15520	15520	0
137	20241002	162000	801798390	15520	15520	15520	15520	0
138	20241002	161900	801798390	15520	15520	15520	15520	0
139	20241002	161800	801798390	15520	15520	15520	15520	0
140	20241002	161700	801798390	15520	15520	15520	15520	0
141	20241002	161600	801798390	15520	15520	15520	15520	0
142	20241002	161500	801798390	15520	15520	15520	15520	0
143	20241002	161400	801798390	15520	15520	15520	15520	0
144	20241002	161300	801798390	15520	15520	15520	15520	0
145	20241002	161200	801798390	15520	15520	15520	15520	0
146	20241002	161100	801798390	15520	15520	15520	15520	0
147	20241002	161000	801798390	15520	15520	15520	15520	0
148	20241002	160900	801798390	15520	15520	15520	15520	0
149	20241002	160800	801798390	15520	15520	15520	15520	0
150	20241002	160700	801798390	15520	15520	15520	15520	0
151	20241002	160600	801798390	15520	15520	15520	15520	0
152	20241002	160500	801798390	15520	15520	15520	15520	3359
153	20241002	160400	801798390	15520	15520	15520	15520	0
154	20241002	160300	801798390	15520	15520	15520	15520	0
155	20241002	160200	801798390	15520	15520	15520	15520	0
156	20241002	160100	801798390	15520	15520	15520	15520	0
157	20241002	160000	801798390	15520	15520	15520	15520	0
158	20241002	155900	801798390	15520	15520	15520	15520	0
159	20241002	155800	801798390	15520	15520	15520	15520	0
160	20241002	155700	801798390	15520	15520	15520	15520	0
161	20241002	155600	801798390	15520	15520	15520	15520	0
162	20241002	155500	801798390	15520	15520	15520	15520	0
163	20241002	155400	801798390	15520	15520	15520	15520	0
164	20241002	155300	801798390	15520	15520	15520	15520	0
165	20241002	155200	801798390	15520	15520	15520	15520	0
166	20241002	155100	801798390	15520	15520	15520	15520	0
167	20241002	155000	801798390	15520	15520	15520	15520	0
168	20241002	154900	801798390	15520	15520	15520	15520	0
169	20241002	154800	801798390	15520	15520	15520	15520	0
170	20241002	154700	801798390	15520	15520	15520	15520	0
171	20241002	154600	801798390	15520	15520	15520	15520	0
172	20241002	154500	801798390	15520	15520	15520	15520	0
173	20241002	154400	801798390	15520	15520	15520	15520	0
174	20241002	154300	801798390	15520	15520	15520	15520	0
175	20241002	154200	801798390	15520	15520	15520	15520	0
176	20241002	154100	801798390	15520	15520	15520	15520	0
177	20241002	154000	801798390	15520	15520	15520	15520	0
178	20241002	153900	801798390	15520	15520	15520	15520	0
179	20241002	153800	801798390	15520	15520	15520	15520	0
180	20241002	153700	801798390	15520	15520	15520	15520	0
181	20241002	153600	801798390	15520	15520	15520	15520	0
182	20241002	153500	801798390	15520	15520	15520	15520	3359
183	20241002	153400	801798390	15520	15520	15520	15520	0
184	20241002	153300	801798390	15520	15520	15520	15520	0
185	20241002	153200	801798390	15520	15520	15520	15520	0
186	20241002	153100	801798390	15520	15520	15520	15520	0
187	20241002	153000	801798390	15520	15520	15520	15520	3359
188	20241002	152900	749666710	15590	15590	15590	15590	0
189	20241002	152800	749666710	15590	15590	15590	15590	0
190	20241002	152700	749666710	15590	15590	15590	15590	0
191	20241002	152600	749666710	15590	15590	15590	15590	0
192	20241002	152500	749666710	15590	15590	15590	15590	0
193	20241002	152400	749666710	15590	15590	15590	15590	0
194	20241002	152300	749666710	15590	15590	15590	15590	0
195	20241002	152200	749666710	15590	15590	15590	15590	0
196	20241002	152100	749666710	15590	15590	15590	15590	0
197	20241002	152000	749666710	15590	15590	15590	15590	0
198	20241002	151900	749666710	15590	15540	15590	15530	812
199	20241002	151800	737043920	15550	15560	15560	15540	249
200	20241002	151700	733172890	15560	15580	15580	15550	729
201	20241002	151600	721827650	15570	15580	15580	15570	327
202	20241002	151500	716736190	15580	15570	15620	15570	47
203	20241002	151400	716003230	15580	15560	15580	15560	399
204	20241002	151300	709790950	15560	15560	15570	15560	23
205	20241002	151200	709433010	15560	15570	15570	15560	373
206	20241002	151100	703625920	15580	15570	15580	15570	43
207	20241002	151000	702956150	15570	15570	15580	15570	40
208	20241002	150900	702333130	15570	15570	15580	15570	148
209	20241002	150800	700028710	15570	15580	15580	15570	71
210	20241002	150700	698922750	15570	15570	15580	15570	53
211	20241002	150600	698097480	15580	15590	15590	15570	205
212	20241002	150500	694903590	15580	15580	15580	15580	23
213	20241002	150400	694545250	15590	15580	15590	15580	62
214	20241002	150300	693578800	15580	15580	15590	15580	26
215	20241002	150200	693173670	15580	15580	15590	15580	27
216	20241002	150100	692752940	15580	15610	15610	15580	134
217	20241002	150000	690662180	15610	15590	15620	15590	30
218	20241002	145900	690193850	15590	15580	15600	15580	200
219	20241002	145800	687075940	15580	15590	15590	15580	24
220	20241002	145700	686701930	15580	15580	15590	15580	37
221	20241002	145600	686125390	15580	15580	15590	15580	64
222	20241002	145500	685127810	15580	15590	15590	15580	139
223	20241002	145400	682960940	15590	15610	15610	15590	530
224	20241002	145300	674689700	15620	15610	15620	15610	29
225	20241002	145200	674236950	15610	15620	15620	15610	107
226	20241002	145100	672565830	15620	15620	15630	15620	26
227	20241002	145000	672159620	15620	15630	15630	15620	49
228	20241002	144900	671393870	15640	15630	15640	15620	33
229	20241002	144800	670878110	15630	15630	15630	15620	47
230	20241002	144700	670143780	15630	15620	15630	15620	67
231	20241002	144600	669096760	15620	15610	15620	15610	406
232	20241002	144500	662758870	15610	15590	15610	15590	244
233	20241002	144400	658954640	15600	15610	15610	15600	119
234	20241002	144300	657098040	15610	15600	15620	15600	66
235	20241002	144200	656067960	15600	15590	15610	15580	440
236	20241002	144100	649206280	15590	15590	15600	15590	40
237	20241002	144000	648582420	15600	15590	15600	15590	29
238	20241002	143900	648130250	15590	15590	15600	15590	93
239	20241002	143800	646679920	15590	15600	15600	15590	75
240	20241002	143700	645510580	15590	15600	15610	15590	192
241	20241002	143600	642515460	15600	15610	15620	15600	120
242	20241002	143500	640642310	15610	15610	15620	15610	102
243	20241002	143400	639049500	15610	15610	15620	15610	330
244	20241002	143300	633897640	15610	15610	15620	15610	58
245	20241002	143200	632992150	15610	15620	15620	15610	77
246	20241002	143100	631790020	15610	15620	15620	15610	121
247	20241002	143000	629900210	15610	15610	15620	15610	35
248	20241002	142900	629353650	15610	15610	15620	15610	255
249	20241002	142800	625372730	15620	15620	15620	15610	136
250	20241002	142700	623248510	15610	15620	15620	15610	73
251	20241002	142600	622108390	15610	15610	15620	15610	18
252	20241002	142500	621827350	15610	15610	15610	15610	8
253	20241002	142400	621702470	15620	15620	15630	15620	57
254	20241002	142300	620811980	15620	15620	15620	15620	9
255	20241002	142200	620671400	15630	15610	15630	15610	50
256	20241002	142100	619890420	15610	15610	15620	15610	24
257	20241002	142000	619515680	15620	15630	15630	15610	42
258	20241002	141900	618859480	15640	15630	15640	15620	29
259	20241002	141800	618406120	15630	15630	15640	15630	77
260	20241002	141700	617202210	15620	15620	15630	15620	18
261	20241002	141600	616920980	15620	15610	15620	15610	15
262	20241002	141500	616686710	15620	15630	15630	15620	10
263	20241002	141400	616530490	15630	15620	15640	15620	313
264	20241002	141300	611640660	15620	15630	15640	15620	66
265	20241002	141200	610609100	15630	15640	15640	15630	30
266	20241002	141100	610139920	15640	15650	15650	15640	50
267	20241002	141000	609357870	15640	15630	15650	15630	55
268	20241002	140900	608497740	15630	15620	15630	15620	53
269	20241002	140800	607669450	15620	15640	15640	15620	70
270	20241002	140700	606575290	15630	15630	15640	15630	14
271	20241002	140600	606356420	15630	15640	15650	15630	180
272	20241002	140500	603540940	15640	15680	15680	15640	162
273	20241002	140400	601005590	15670	15670	15710	15670	392
274	20241002	140300	594856930	15660	15670	15670	15660	22
275	20241002	140200	594512230	15660	15680	15680	15660	85
276	20241002	140100	593179640	15670	15680	15680	15670	24
277	20241002	140000	592803420	15670	15680	15690	15670	52
278	20241002	135900	591988030	15670	15670	15690	15660	20
279	20241002	135800	591674500	15660	15680	15680	15660	22
280	20241002	135700	591329680	15670	15650	15670	15650	90
281	20241002	135600	589920400	15660	15660	15660	15650	214
282	20241002	135500	586569280	15660	15670	15670	15660	31
283	20241002	135400	586083570	15670	15670	15690	15660	135
284	20241002	135300	583968150	15690	15660	15690	15660	55
285	20241002	135200	583105800	15670	15670	15670	15670	107
286	20241002	135100	581429110	15670	15670	15690	15670	32
287	20241002	135000	580927440	15670	15680	15680	15670	11
288	20241002	134900	580754980	15690	15680	15700	15680	82
289	20241002	134800	579468460	15680	15710	15710	15680	24
290	20241002	134700	579091830	15690	15680	15690	15680	21
291	20241002	134600	578762480	15680	15670	15720	15660	217
292	20241002	134500	575358540	15670	15660	15680	15660	113
293	20241002	134400	573587160	15670	15660	15670	15660	31
294	20241002	134300	573101500	15660	15670	15670	15660	15
295	20241002	134200	572866540	15660	15660	15670	15660	44
296	20241002	134100	572177200	15670	15660	15690	15660	105
297	20241002	134000	570531830	15660	15660	15670	15660	16
298	20241002	133900	570281250	15670	15670	15670	15660	22
299	20241002	133800	569936630	15660	15650	15660	15650	51
300	20241002	133700	569137980	15650	15660	15660	15650	49
301	20241002	133600	568370730	15650	15650	15660	15650	28
302	20241002	133500	567932450	15650	15650	15660	15650	15
303	20241002	133400	567697680	15660	15660	15660	15660	45
304	20241002	133300	566992980	15660	15670	15670	15660	36
305	20241002	133200	566428960	15670	15680	15680	15660	238
306	20241002	133100	562698410	15680	15680	15690	15680	22
307	20241002	133000	562353310	15680	15700	15700	15680	37
308	20241002	132900	561772570	15690	15690	15690	15690	9
309	20241002	132800	561631360	15690	15700	15710	15690	81
310	20241002	132700	560359710	15690	15690	15690	15690	13
311	20241002	132600	560155740	15710	15700	15710	15690	32
312	20241002	132500	559653290	15700	15700	15710	15700	11
313	20241002	132400	559480580	15710	15690	15720	15690	74
314	20241002	132300	558318350	15690	15700	15700	15690	24
315	20241002	132200	557941620	15700	15710	15710	15700	30
316	20241002	132100	557470420	15710	15710	15720	15710	26
317	20241002	132000	557061820	15720	15700	15720	15700	55
318	20241002	131900	556197390	15700	15710	15720	15700	47
319	20241002	131800	555459030	15710	15700	15710	15700	36
320	20241002	131700	554893580	15700	15700	15710	15700	20
321	20241002	131600	554579570	15700	15700	15710	15700	39
322	20241002	131500	553967210	15700	15700	15700	15700	14
323	20241002	131400	553747410	15710	15700	15710	15700	25
324	20241002	131300	553354770	15700	15700	15710	15700	16
325	20241002	131200	553103500	15700	15710	15720	15700	86
326	20241002	131100	551752160	15710	15710	15720	15710	31
327	20241002	131000	551265100	15710	15710	15720	15710	16
328	20241002	130900	551013680	15710	15710	15710	15710	16
329	20241002	130800	550762320	15710	15740	15740	15710	122
330	20241002	130700	548842920	15730	15720	15730	15720	22
331	20241002	130600	548496960	15730	15720	15730	15720	38
332	20241002	130500	547899540	15720	15720	15730	15720	15
333	20241002	130400	547663700	15730	15740	15740	15720	71
334	20241002	130300	546546440	15740	15730	15740	15730	25
335	20241002	130200	546153040	15730	15740	15740	15730	54
336	20241002	130100	545303120	15750	15740	15750	15740	22
337	20241002	130000	544956700	15750	15740	15750	15740	20
338	20241002	125900	544641810	15750	15740	15760	15730	36
339	20241002	125800	544074940	15730	15730	15760	15730	24
340	20241002	125700	543697330	15730	15740	15740	15730	16
341	20241002	125600	543445540	15750	15740	15750	15740	16
342	20241002	125500	543193640	15740	15730	15750	15730	67
343	20241002	125400	542138500	15740	15740	15750	15740	33
344	20241002	125300	541618930	15740	15740	15750	15740	52
345	20241002	125200	540800390	15740	15740	15740	15740	7
346	20241002	125100	540690210	15750	15730	15760	15730	46
347	20241002	125000	539965730	15720	15730	15740	15720	24
348	20241002	124900	539588150	15730	15760	15760	15730	83
349	20241002	124800	538280790	15750	15760	15760	15750	24
350	20241002	124700	537902660	15750	15760	15760	15750	265
351	20241002	124600	533726360	15760	15760	15760	15760	0
352	20241002	124500	533726360	15760	15760	15760	15760	26
353	20241002	124400	533316600	15760	15750	15760	15750	22
354	20241002	124300	532970010	15750	15750	15750	15750	41
355	20241002	124200	532324260	15740	15760	15760	15740	80
356	20241002	124100	531064220	15760	15750	15760	15750	3
357	20241002	124000	531016960	15750	15740	15750	15740	17
358	20241002	123900	530749300	15750	15750	15750	15750	0
359	20241002	123800	530749300	15750	15760	15760	15740	184
360	20241002	123700	527850220	15750	15740	15770	15740	90
361	20241002	123600	526432320	15740	15740	15740	15740	0
362	20241002	123500	526432320	15740	15740	15740	15740	7
363	20241002	123400	526322140	15740	15740	15740	15740	89
364	20241002	123300	524921280	15740	15740	15740	15740	6
365	20241002	123200	524826840	15730	15730	15730	15730	3
366	20241002	123100	524779650	15730	15730	15730	15720	108
367	20241002	123000	523080890	15740	15740	15740	15740	75
368	20241002	122900	521900390	15740	15740	15740	15740	1
369	20241002	122800	521884650	15740	15710	15740	15710	80
370	20241002	122700	520626060	15710	15710	15710	15710	6
371	20241002	122600	520531800	15710	15710	15710	15700	80
372	20241002	122500	519275090	15720	15710	15720	15710	6
373	20241002	122400	519180820	15710	15700	15710	15700	13
374	20241002	122300	518976630	15710	15730	15730	15710	38
375	20241002	122200	518379460	15720	15700	15730	15700	39
376	20241002	122100	517766500	15710	15720	15720	15690	43
377	20241002	122000	517091180	15730	15720	15740	15720	36
378	20241002	121900	516524820	15730	15710	15730	15710	32
379	20241002	121800	516021600	15720	15690	15730	15690	133
380	20241002	121700	513931050	15690	15690	15690	15690	37
381	20241002	121600	513350520	15680	15680	15680	15680	0
382	20241002	121500	513350520	15680	15680	15680	15680	1
383	20241002	121400	513334840	15680	15670	15680	15670	10
384	20241002	121300	513178130	15670	15660	15670	15660	32
385	20241002	121200	512676950	15670	15700	15700	15670	81
386	20241002	121100	511406120	15700	15700	15700	15700	9
387	20241002	121000	511264820	15700	15720	15720	15700	213
388	20241002	120900	507919750	15720	15700	15730	15700	28
389	20241002	120800	507480080	15700	15700	15700	15700	10
390	20241002	120700	507323080	15700	15700	15700	15700	7
391	20241002	120600	507213180	15700	15700	15700	15700	31
392	20241002	120500	506726480	15700	15670	15710	15670	114
393	20241002	120400	504937250	15670	15660	15670	15660	28
394	20241002	120300	504498540	15660	15660	15660	15660	18
395	20241002	120200	504216660	15660	15660	15660	15660	26
396	20241002	120100	503809500	15660	15640	15660	15640	39
397	20241002	120000	503199430	15630	15610	15630	15610	442
398	20241002	115900	496297010	15610	15620	15620	15610	97
399	20241002	115800	494782740	15620	15620	15620	15620	13
400	20241002	115700	494579680	15620	15630	15630	15620	452
401	20241002	115600	487518800	15630	15630	15630	15630	16
402	20241002	115500	487268720	15630	15620	15630	15620	141
403	20241002	115400	485064900	15630	15630	15630	15630	150
404	20241002	115300	482720400	15620	15630	15630	15620	49
405	20241002	115200	481954610	15630	15630	15630	15630	404
406	20241002	115100	475640090	15630	15640	15640	15630	550
407	20241002	115000	467043430	15640	15640	15640	15640	7
408	20241002	114900	466933950	15630	15640	15640	15630	31
409	20241002	114800	466449200	15640	15640	15640	15640	65
410	20241002	114700	465432600	15640	15640	15640	15630	32
411	20241002	114600	464932210	15640	15640	15640	15640	16
412	20241002	114500	464681970	15640	15630	15640	15630	29
413	20241002	114400	464228500	15640	15640	15640	15630	238
414	20241002	114300	460507120	15640	15640	15640	15640	60
415	20241002	114200	459568720	15640	15630	15640	15630	71
416	20241002	114100	458458950	15640	15640	15640	15640	14
417	20241002	114000	458239990	15640	15650	15650	15640	448
418	20241002	113900	451232470	15660	15660	15660	15660	70
419	20241002	113800	450136270	15660	15650	15660	15650	17
420	20241002	113700	449870130	15660	15660	15660	15660	7
421	20241002	113600	449760510	15660	15660	15660	15650	104
422	20241002	113500	448132040	15650	15640	15650	15640	421
423	20241002	113400	441547020	15640	15640	15640	15640	18
424	20241002	113300	441265500	15640	15640	15640	15640	0
425	20241002	113200	441265500	15640	15640	15650	15640	168
426	20241002	113100	438637580	15650	15650	15650	15650	9
427	20241002	113000	438496730	15650	15640	15650	15640	22
428	20241002	112900	438152540	15640	15650	15650	15630	243
429	20241002	112800	434352200	15640	15650	15650	15640	58
430	20241002	112700	433444590	15650	15660	15660	15650	45
431	20241002	112600	432740280	15660	15650	15660	15650	14
432	20241002	112500	432521120	15660	15660	15660	15660	38
433	20241002	112400	431926040	15660	15640	15660	15640	212
434	20241002	112300	428610180	15640	15640	15640	15640	40
435	20241002	112200	427984580	15640	15640	15640	15640	260
436	20241002	112100	423918180	15640	15670	15670	15640	253
437	20241002	112000	419957480	15670	15670	15670	15670	0
438	20241002	111900	419957480	15670	15670	15670	15660	78
439	20241002	111800	418735550	15660	15660	15660	15660	262
440	20241002	111700	414632630	15660	15660	15670	15660	97
441	20241002	111600	413113440	15660	15670	15670	15660	14
442	20241002	111500	412894150	15670	15670	15670	15670	40
443	20241002	111400	412267350	15670	15660	15670	15660	24
444	20241002	111300	411891360	15670	15670	15670	15670	1
445	20241002	111200	411875690	15670	15670	15670	15670	30
446	20241002	111100	411405590	15670	15640	15670	15630	1011
447	20241002	111000	395586940	15630	15630	15630	15630	9
448	20241002	110900	395446270	15640	15640	15640	15640	6
449	20241002	110800	395352430	15640	15640	15640	15630	217
450	20241002	110700	391958650	15650	15650	15650	15650	49
451	20241002	110600	391191800	15650	15650	15650	15650	6
452	20241002	110500	391097900	15650	15640	15660	15640	214
453	20241002	110400	387749790	15640	15640	15640	15630	24
454	20241002	110300	387374520	15640	15640	15640	15640	50
455	20241002	110200	386592520	15630	15630	15630	15630	463
456	20241002	110100	379355830	15630	15640	15640	15620	264
457	20241002	110000	375230400	15630	15640	15640	15630	137
458	20241002	105900	373087830	15650	15660	15660	15640	49
459	20241002	105800	372320950	15660	15660	15660	15660	49
460	20241002	105700	371553610	15660	15660	15660	15650	16
461	20241002	105600	371303140	15660	15670	15670	15660	81
462	20241002	105500	370034180	15680	15660	15680	15650	107
463	20241002	105400	368358550	15660	15640	15660	15640	170
464	20241002	105300	365699210	15640	15640	15640	15640	4
465	20241002	105200	365636650	15640	15640	15640	15640	14
466	20241002	105100	365417690	15640	15640	15640	15640	28
467	20241002	105000	364979770	15640	15640	15640	15640	75
468	20241002	104900	363806770	15640	15640	15640	15640	5
469	20241002	104800	363728570	15630	15640	15640	15630	431
470	20241002	104700	356991940	15640	15640	15640	15640	34
471	20241002	104600	356460180	15640	15640	15640	15640	47
472	20241002	104500	355725100	15640	15640	15640	15640	0
473	20241002	104400	355725100	15640	15650	15650	15640	59
474	20241002	104300	354802260	15650	15650	15650	15650	59
475	20241002	104200	353878910	15650	15640	15650	15640	322
476	20241002	104100	348842630	15640	15640	15640	15640	46
477	20241002	104000	348123190	15630	15640	15640	15630	76
478	20241002	103900	346935260	15630	15630	15630	15630	159
479	20241002	103800	344450090	15630	15630	15640	15630	63
480	20241002	103700	343465310	15610	15630	15630	15600	959
481	20241002	103600	328485200	15640	15640	15640	15640	24
482	20241002	103500	328109840	15640	15640	15640	15640	16
483	20241002	103400	327859600	15640	15640	15640	15640	127
484	20241002	103300	325873320	15630	15630	15640	15630	20
485	20241002	103200	325560670	15630	15630	15630	15630	0
486	20241002	103100	325560670	15630	15650	15650	15630	210
487	20241002	103000	322276480	15660	15660	15660	15660	9
488	20241002	102900	322135540	15650	15650	15650	15650	32
489	20241002	102800	321634740	15650	15660	15660	15650	78
490	20241002	102700	320413730	15660	15660	15660	15660	15
491	20241002	102600	320178830	15660	15650	15660	15650	37
492	20241002	102500	319599420	15650	15650	15650	15650	142
493	20241002	102400	317377120	15650	15650	15650	15650	15
494	20241002	102300	317142370	15640	15640	15650	15640	14
495	20241002	102200	316923370	15640	15650	15650	15640	56
496	20241002	102100	316047500	15660	15640	15660	15640	66
497	20241002	102000	315015080	15640	15660	15660	15640	337
498	20241002	101900	309741040	15670	15680	15680	15670	78
499	20241002	101800	308518770	15680	15670	15690	15670	169
500	20241002	101700	305869240	15670	15660	15670	15660	71
501	20241002	101600	304756980	15670	15660	15670	15660	130
502	20241002	101500	302721120	15660	15640	15660	15640	44
503	20241002	101400	302032940	15640	15650	15660	15640	79
504	20241002	101300	300796770	15660	15670	15670	15660	153
505	20241002	101200	298399730	15680	15710	15710	15680	541
506	20241002	101100	289908010	15710	15720	15720	15710	34
507	20241002	101000	289373620	15720	15720	15720	15720	9
508	20241002	100900	289232140	15730	15710	15730	15710	12
509	20241002	100800	289043570	15710	15710	15710	15710	259
510	20241002	100700	284974680	15700	15720	15730	15700	107
511	20241002	100600	283293870	15730	15720	15730	15720	83
512	20241002	100500	281989100	15730	15750	15770	15730	1183
513	20241002	100400	263357660	15750	15700	15750	15700	59
514	20241002	100300	262430360	15700	15740	15740	15690	110
515	20241002	100200	260702740	15750	15750	15750	15740	20
516	20241002	100100	260387830	15750	15730	15770	15730	288
517	20241002	100000	255849780	15720	15710	15720	15710	67
518	20241002	095900	254796650	15710	15710	15710	15710	0
519	20241002	095800	254796650	15710	15680	15710	15680	57
520	20241002	095700	253902160	15680	15670	15680	15670	8
521	20241002	095600	253776740	15670	15640	15670	15610	282
522	20241002	095500	249367270	15640	15640	15640	15640	9
523	20241002	095400	249226510	15650	15640	15650	15630	79
524	20241002	095300	247991390	15650	15640	15650	15600	307
525	20241002	095200	243196530	15630	15640	15640	15620	426
526	20241002	095100	236536840	15660	15660	15660	15650	105
527	20241002	095000	234893270	15660	15690	15700	15660	156
528	20241002	094900	232447180	15680	15640	15700	15630	198
529	20241002	094800	229349240	15630	15590	15630	15590	428
530	20241002	094700	222666400	15590	15590	15590	15590	20
531	20241002	094600	222354600	15590	15580	15590	15580	96
532	20241002	094500	220858270	15580	15590	15590	15580	388
533	20241002	094400	214809610	15590	15610	15610	15580	173
534	20241002	094300	212112170	15590	15590	15590	15590	280
535	20241002	094200	207746970	15590	15590	15590	15590	19
536	20241002	094100	207450760	15590	15600	15600	15590	190
537	20241002	094000	204487030	15590	15590	15590	15590	75
538	20241002	093900	203317780	15590	15590	15590	15590	99
539	20241002	093800	201774370	15600	15600	15600	15590	88
540	20241002	093700	200402270	15600	15610	15610	15600	82
541	20241002	093600	199122770	15610	15620	15620	15600	348
542	20241002	093500	193692340	15610	15610	15610	15610	9
543	20241002	093400	193551850	15610	15610	15610	15610	100
544	20241002	093300	191990850	15600	15590	15610	15590	13
545	20241002	093200	191788050	15580	15580	15610	15580	55
546	20241002	093100	190930920	15620	15540	15620	15540	948
547	20241002	093000	176167340	15540	15560	15560	15540	942
548	20241002	092900	161525350	15570	15570	15570	15560	214
549	20241002	092800	158194500	15570	15580	15580	15570	133
550	20241002	092700	156122760	15590	15630	15630	15590	66
551	20241002	092600	155092630	15630	15590	15630	15590	63
552	20241002	092500	154109170	15600	15570	15600	15570	258
553	20241002	092400	150090530	15570	15580	15590	15570	113
554	20241002	092300	148330690	15590	15600	15600	15510	1959
555	20241002	092200	117869050	15630	15600	15630	15600	170
556	20241002	092100	115216330	15600	15610	15620	15600	223
557	20241002	092000	111736040	15610	15610	15610	15600	374
558	20241002	091900	105898340	15610	15630	15630	15610	340
559	20241002	091800	100589100	15630	15630	15630	15620	64
560	20241002	091700	99589190	15630	15630	15630	15630	6
561	20241002	091600	99495410	15630	15670	15670	15620	764
562	20241002	091500	87532140	15670	15690	15690	15670	151
563	20241002	091400	85163860	15690	15690	15690	15690	240
564	20241002	091300	81398260	15670	15680	15690	15670	1394
565	20241002	091200	59540750	15680	15700	15700	15670	1051
566	20241002	091100	43056940	15700	15700	15700	15700	56
567	20241002	091000	42177740	15700	15700	15700	15700	90
568	20241002	090900	40764740	15700	15730	15730	15700	389
569	20241002	090800	34654580	15710	15720	15720	15700	134
570	20241002	090700	32549290	15760	15760	15760	15760	17
571	20241002	090600	32281370	15770	15820	15820	15770	86
572	20241002	090500	30922350	15820	15810	15820	15720	187
573	20241002	090400	27967020	15720	15700	15720	15700	82
574	20241002	090300	26678770	15690	15700	15730	15680	238
575	20241002	090200	22945270	15750	15700	15750	15700	82
576	20241002	090100	21656440	15680	15700	15710	15670	221
577	20241002	090000	18188610	15710	15810	15810	15690	1155