KissMeData/001800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	927034700	15920	15920	15920	15920	10632
3	20241010	183500	927034700	15920	15920	15920	15920	0
4	20241010	183400	927034700	15920	15920	15920	15920	0
5	20241010	183300	927034700	15920	15920	15920	15920	0
6	20241010	183200	927034700	15920	15920	15920	15920	0
7	20241010	183100	927034700	15920	15920	15920	15920	0
8	20241010	183000	927034700	15920	15920	15920	15920	0
9	20241010	182900	927034700	15920	15920	15920	15920	0
10	20241010	182800	927034700	15920	15920	15920	15920	0
11	20241010	182700	927034700	15920	15920	15920	15920	0
12	20241010	182600	927034700	15920	15920	15920	15920	0
13	20241010	182500	927034700	15920	15920	15920	15920	0
14	20241010	182400	927034700	15920	15920	15920	15920	0
15	20241010	182300	927034700	15920	15920	15920	15920	0
16	20241010	182200	927034700	15920	15920	15920	15920	0
17	20241010	182100	927034700	15920	15920	15920	15920	0
18	20241010	182000	927034700	15920	15920	15920	15920	0
19	20241010	181900	927034700	15920	15920	15920	15920	0
20	20241010	181800	927034700	15920	15920	15920	15920	0
21	20241010	181700	927034700	15920	15920	15920	15920	0
22	20241010	181600	927034700	15920	15920	15920	15920	0
23	20241010	181500	927034700	15920	15920	15920	15920	0
24	20241010	181400	927034700	15920	15920	15920	15920	0
25	20241010	181300	927034700	15920	15920	15920	15920	0
26	20241010	181200	927034700	15920	15920	15920	15920	0
27	20241010	181100	927034700	15920	15920	15920	15920	0
28	20241010	181000	927034700	15920	15920	15920	15920	0
29	20241010	180900	927034700	15920	15920	15920	15920	0
30	20241010	180800	927034700	15920	15920	15920	15920	0
31	20241010	180700	927034700	15920	15920	15920	15920	0
32	20241010	180600	927034700	15920	15920	15920	15920	10632
33	20241010	180500	927034700	15920	15920	15920	15920	0
34	20241010	180400	927034700	15920	15920	15920	15920	0
35	20241010	180300	927034700	15920	15920	15920	15920	0
36	20241010	180200	927034700	15920	15920	15920	15920	0
37	20241010	180100	927034700	15920	15920	15920	15920	0
38	20241010	180000	927034700	15920	15920	15920	15920	0
39	20241010	175900	927034700	15920	15920	15920	15920	0
40	20241010	175800	927034700	15920	15920	15920	15920	0
41	20241010	175700	927034700	15920	15920	15920	15920	0
42	20241010	175600	927034700	15920	15920	15920	15920	0
43	20241010	175500	927034700	15920	15920	15920	15920	0
44	20241010	175400	927034700	15920	15920	15920	15920	0
45	20241010	175300	927034700	15920	15920	15920	15920	0
46	20241010	175200	927034700	15920	15920	15920	15920	0
47	20241010	175100	927034700	15920	15920	15920	15920	0
48	20241010	175000	927034700	15920	15920	15920	15920	0
49	20241010	174900	927034700	15920	15920	15920	15920	0
50	20241010	174800	927034700	15920	15920	15920	15920	0
51	20241010	174700	927034700	15920	15920	15920	15920	0
52	20241010	174600	927034700	15920	15920	15920	15920	0
53	20241010	174500	927034700	15920	15920	15920	15920	0
54	20241010	174400	927034700	15920	15920	15920	15920	0
55	20241010	174300	927034700	15920	15920	15920	15920	0
56	20241010	174200	927034700	15920	15920	15920	15920	0
57	20241010	174100	927034700	15920	15920	15920	15920	0
58	20241010	174000	927034700	15920	15920	15920	15920	0
59	20241010	173900	927034700	15920	15920	15920	15920	0
60	20241010	173800	927034700	15920	15920	15920	15920	0
61	20241010	173700	927034700	15920	15920	15920	15920	0
62	20241010	173600	927034700	15920	15920	15920	15920	10632
63	20241010	173500	927034700	15920	15920	15920	15920	0
64	20241010	173400	927034700	15920	15920	15920	15920	0
65	20241010	173300	927034700	15920	15920	15920	15920	0
66	20241010	173200	927034700	15920	15920	15920	15920	0
67	20241010	173100	927034700	15920	15920	15920	15920	0
68	20241010	173000	927034700	15920	15920	15920	15920	0
69	20241010	172900	927034700	15920	15920	15920	15920	0
70	20241010	172800	927034700	15920	15920	15920	15920	0
71	20241010	172700	927034700	15920	15920	15920	15920	0
72	20241010	172600	927034700	15920	15920	15920	15920	0
73	20241010	172500	927034700	15920	15920	15920	15920	0
74	20241010	172400	927034700	15920	15920	15920	15920	0
75	20241010	172300	927034700	15920	15920	15920	15920	0
76	20241010	172200	927034700	15920	15920	15920	15920	0
77	20241010	172100	927034700	15920	15920	15920	15920	0
78	20241010	172000	927034700	15920	15920	15920	15920	0
79	20241010	171900	927034700	15920	15920	15920	15920	0
80	20241010	171800	927034700	15920	15920	15920	15920	0
81	20241010	171700	927034700	15920	15920	15920	15920	0
82	20241010	171600	927034700	15920	15920	15920	15920	0
83	20241010	171500	927034700	15920	15920	15920	15920	0
84	20241010	171400	927034700	15920	15920	15920	15920	0
85	20241010	171300	927034700	15920	15920	15920	15920	0
86	20241010	171200	927034700	15920	15920	15920	15920	0
87	20241010	171100	927034700	15920	15920	15920	15920	0
88	20241010	171000	927034700	15920	15920	15920	15920	0
89	20241010	170900	927034700	15920	15920	15920	15920	0
90	20241010	170800	927034700	15920	15920	15920	15920	0
91	20241010	170700	927034700	15920	15920	15920	15920	0
92	20241010	170600	927034700	15920	15920	15920	15920	10632
93	20241010	170500	927034700	15920	15920	15920	15920	0
94	20241010	170400	927034700	15920	15920	15920	15920	0
95	20241010	170300	927034700	15920	15920	15920	15920	0
96	20241010	170200	927034700	15920	15920	15920	15920	0
97	20241010	170100	927034700	15920	15920	15920	15920	0
98	20241010	170000	927034700	15920	15920	15920	15920	0
99	20241010	165900	927034700	15920	15920	15920	15920	0
100	20241010	165800	927034700	15920	15920	15920	15920	0
101	20241010	165700	927034700	15920	15920	15920	15920	0
102	20241010	165600	927034700	15920	15920	15920	15920	0
103	20241010	165500	927034700	15920	15920	15920	15920	0
104	20241010	165400	927034700	15920	15920	15920	15920	0
105	20241010	165300	927034700	15920	15920	15920	15920	0
106	20241010	165200	927034700	15920	15920	15920	15920	0
107	20241010	165100	927034700	15920	15920	15920	15920	0
108	20241010	165000	927034700	15920	15920	15920	15920	0
109	20241010	164900	927034700	15920	15920	15920	15920	0
110	20241010	164800	927034700	15920	15920	15920	15920	0
111	20241010	164700	927034700	15920	15920	15920	15920	0
112	20241010	164600	927034700	15920	15920	15920	15920	0
113	20241010	164500	927034700	15920	15920	15920	15920	0
114	20241010	164400	927034700	15920	15920	15920	15920	0
115	20241010	164300	927034700	15920	15920	15920	15920	0
116	20241010	164200	927034700	15920	15920	15920	15920	0
117	20241010	164100	927034700	15920	15920	15920	15920	0
118	20241010	164000	927034700	15920	15920	15920	15920	0
119	20241010	163900	927034700	15920	15920	15920	15920	0
120	20241010	163800	927034700	15920	15920	15920	15920	0
121	20241010	163700	927034700	15920	15920	15920	15920	0
122	20241010	163600	927034700	15920	15920	15920	15920	10632
123	20241010	163500	927034700	15920	15920	15920	15920	0
124	20241010	163400	927034700	15920	15920	15920	15920	0
125	20241010	163300	927034700	15920	15920	15920	15920	0
126	20241010	163200	927034700	15920	15920	15920	15920	0
127	20241010	163100	927034700	15920	15920	15920	15920	0
128	20241010	163000	927034700	15920	15920	15920	15920	0
129	20241010	162900	927034700	15920	15920	15920	15920	0
130	20241010	162800	927034700	15920	15920	15920	15920	0
131	20241010	162700	927034700	15920	15920	15920	15920	0
132	20241010	162600	927034700	15920	15920	15920	15920	0
133	20241010	162500	927034700	15920	15920	15920	15920	0
134	20241010	162400	927034700	15920	15920	15920	15920	0
135	20241010	162300	927034700	15920	15920	15920	15920	0
136	20241010	162200	927034700	15920	15920	15920	15920	0
137	20241010	162100	927034700	15920	15920	15920	15920	0
138	20241010	162000	927034700	15920	15920	15920	15920	0
139	20241010	161900	927034700	15920	15920	15920	15920	0
140	20241010	161800	927034700	15920	15920	15920	15920	0
141	20241010	161700	927034700	15920	15920	15920	15920	0
142	20241010	161600	927034700	15920	15920	15920	15920	0
143	20241010	161500	927034700	15920	15920	15920	15920	0
144	20241010	161400	927034700	15920	15920	15920	15920	0
145	20241010	161300	927034700	15920	15920	15920	15920	0
146	20241010	161200	927034700	15920	15920	15920	15920	0
147	20241010	161100	927034700	15920	15920	15920	15920	0
148	20241010	161000	927034700	15920	15920	15920	15920	0
149	20241010	160900	927034700	15920	15920	15920	15920	0
150	20241010	160800	927034700	15920	15920	15920	15920	0
151	20241010	160700	927034700	15920	15920	15920	15920	0
152	20241010	160600	927034700	15920	15920	15920	15920	10632
153	20241010	160500	927034700	15920	15920	15920	15920	0
154	20241010	160400	927034700	15920	15920	15920	15920	0
155	20241010	160300	927034700	15920	15920	15920	15920	0
156	20241010	160200	927034700	15920	15920	15920	15920	0
157	20241010	160100	927034700	15920	15920	15920	15920	0
158	20241010	160000	927034700	15920	15920	15920	15920	0
159	20241010	155900	927034700	15920	15920	15920	15920	0
160	20241010	155800	927034700	15920	15920	15920	15920	0
161	20241010	155700	927034700	15920	15920	15920	15920	0
162	20241010	155600	927034700	15920	15920	15920	15920	0
163	20241010	155500	927034700	15920	15920	15920	15920	0
164	20241010	155400	927034700	15920	15920	15920	15920	0
165	20241010	155300	927034700	15920	15920	15920	15920	0
166	20241010	155200	927034700	15920	15920	15920	15920	0
167	20241010	155100	927034700	15920	15920	15920	15920	0
168	20241010	155000	927034700	15920	15920	15920	15920	0
169	20241010	154900	927034700	15920	15920	15920	15920	0
170	20241010	154800	927034700	15920	15920	15920	15920	0
171	20241010	154700	927034700	15920	15920	15920	15920	0
172	20241010	154600	927034700	15920	15920	15920	15920	0
173	20241010	154500	927034700	15920	15920	15920	15920	0
174	20241010	154400	927034700	15920	15920	15920	15920	0
175	20241010	154300	927034700	15920	15920	15920	15920	0
176	20241010	154200	927034700	15920	15920	15920	15920	0
177	20241010	154100	927034700	15920	15920	15920	15920	0
178	20241010	154000	927034700	15920	15920	15920	15920	0
179	20241010	153900	927034700	15920	15920	15920	15920	0
180	20241010	153800	927034700	15920	15920	15920	15920	0
181	20241010	153700	927034700	15920	15920	15920	15920	0
182	20241010	153600	927034700	15920	15920	15920	15920	10632
183	20241010	153500	927034700	15920	15920	15920	15920	0
184	20241010	153400	927034700	15920	15920	15920	15920	0
185	20241010	153300	927034700	15920	15920	15920	15920	0
186	20241010	153200	927034700	15920	15920	15920	15920	0
187	20241010	153100	927034700	15920	15920	15920	15920	0
188	20241010	153000	927034700	15920	15920	15920	15920	10632
189	20241010	152900	757773260	15930	15930	15930	15930	0
190	20241010	152800	757773260	15930	15930	15930	15930	0
191	20241010	152700	757773260	15930	15930	15930	15930	0
192	20241010	152600	757773260	15930	15930	15930	15930	0
193	20241010	152500	757773260	15930	15930	15930	15930	0
194	20241010	152400	757773260	15930	15930	15930	15930	0
195	20241010	152300	757773260	15930	15930	15930	15930	0
196	20241010	152200	757773260	15930	15930	15930	15930	0
197	20241010	152100	757773260	15930	15930	15930	15930	0
198	20241010	152000	757773260	15930	15930	15930	15930	0
199	20241010	151900	757773260	15930	15920	15930	15900	527
200	20241010	151800	749384870	15920	15920	15930	15920	68
201	20241010	151700	748302020	15920	15920	15930	15920	19
202	20241010	151600	747999500	15920	15910	15920	15910	159
203	20241010	151500	745468470	15910	15910	15920	15910	142
204	20241010	151400	743207920	15910	15910	15920	15910	142
205	20241010	151300	740948350	15910	15920	15920	15910	169
206	20241010	151200	738258100	15910	15910	15920	15910	48
207	20241010	151100	737494120	15910	15910	15920	15910	32
208	20241010	151000	736984710	15910	15920	15920	15910	74
209	20241010	150900	735806890	15910	15920	15920	15910	21
210	20241010	150800	735472720	15920	15900	15920	15900	161
211	20241010	150700	732911330	15900	15900	15910	15900	281
212	20241010	150600	728442230	15910	15890	15910	15880	265
213	20241010	150500	724231000	15880	15890	15890	15880	227
214	20241010	150400	720624020	15890	15880	15890	15880	70
215	20241010	150300	719511770	15890	15880	15890	15880	85
216	20241010	150200	718161890	15880	15880	15890	15880	104
217	20241010	150100	716509920	15880	15890	15890	15880	880
218	20241010	150000	702527270	15890	15890	15890	15880	72
219	20241010	145900	701383250	15890	15880	15890	15880	61
220	20241010	145800	700414040	15890	15880	15890	15880	63
221	20241010	145700	699413370	15880	15880	15890	15880	117
222	20241010	145600	697554280	15890	15870	15890	15870	1524
223	20241010	145500	673353670	15880	15880	15880	15870	148
224	20241010	145400	671004270	15880	15880	15880	15870	78
225	20241010	145300	669765650	15860	15870	15880	15860	212
226	20241010	145200	666401070	15880	15880	15880	15870	75
227	20241010	145100	665210100	15870	15870	15880	15870	118
228	20241010	145000	663337230	15880	15880	15890	15870	148
229	20241010	144900	660986590	15870	15880	15880	15870	53
230	20241010	144800	660144960	15870	15870	15890	15870	180
231	20241010	144700	657286280	15880	15870	15880	15870	27
232	20241010	144600	656857560	15880	15880	15880	15870	113
233	20241010	144500	655063140	15870	15880	15880	15870	48
234	20241010	144400	654300930	15880	15880	15880	15870	63
235	20241010	144300	653300510	15870	15880	15880	15870	82
236	20241010	144200	651998400	15870	15890	15890	15870	209
237	20241010	144100	648679900	15880	15880	15890	15870	272
238	20241010	144000	644361270	15890	15880	15890	15880	48
239	20241010	143900	643598640	15890	15900	15900	15880	281
240	20241010	143800	639133540	15890	15890	15900	15890	225
241	20241010	143700	635557780	15900	15900	15900	15890	57
242	20241010	143600	634651700	15900	15900	15900	15890	113
243	20241010	143500	632855180	15900	15890	15900	15890	52
244	20241010	143400	632028420	15890	15900	15900	15890	84
245	20241010	143300	630692900	15890	15890	15900	15890	38
246	20241010	143200	630088830	15900	15900	15900	15890	93
247	20241010	143100	628610170	15900	15900	15900	15890	243
248	20241010	143000	624747750	15890	15890	15900	15890	11
249	20241010	142900	624572870	15890	15890	15900	15890	91
250	20241010	142800	623126010	15900	15900	15900	15890	80
251	20241010	142700	621854040	15900	15900	15900	15890	57
252	20241010	142600	620947770	15900	15900	15900	15890	45
253	20241010	142500	620232380	15900	15900	15900	15890	92
254	20241010	142400	618769610	15890	15890	15900	15890	192
255	20241010	142300	615717480	15900	15900	15900	15890	118
256	20241010	142200	613841290	15890	15900	15900	15890	45
257	20241010	142100	613125820	15900	15890	15900	15890	58
258	20241010	142000	612203640	15890	15900	15900	15890	199
259	20241010	141900	609040570	15890	15900	15900	15890	150
260	20241010	141800	606656850	15900	15900	15900	15890	102
261	20241010	141700	605035090	15900	15890	15900	15890	1236
262	20241010	141600	585391300	15880	15900	15900	15880	175
263	20241010	141500	582610450	15890	15900	15900	15890	72
264	20241010	141400	581465670	15890	15890	15900	15890	216
265	20241010	141300	578032900	15900	15900	15900	15890	127
266	20241010	141200	576013750	15890	15900	15900	15890	29
267	20241010	141100	575552690	15900	15900	15900	15890	198
268	20241010	141000	572405720	15900	15890	15900	15880	1176
269	20241010	140900	553714370	15880	15880	15890	15880	68
270	20241010	140800	552633890	15880	15890	15890	15880	24
271	20241010	140700	552252580	15890	15890	15890	15880	95
272	20241010	140600	550743050	15890	15890	15890	15880	78
273	20241010	140500	549503660	15890	15890	15890	15890	54
274	20241010	140400	548645600	15890	15890	15890	15880	86
275	20241010	140300	547279070	15890	15880	15890	15880	75
276	20241010	140200	546087760	15880	15870	15880	15870	75
277	20241010	140100	544896770	15880	15880	15880	15880	555
278	20241010	140000	536083370	15880	15890	15890	15880	351
279	20241010	135900	530509210	15890	15890	15890	15890	54
280	20241010	135800	529651150	15890	15890	15890	15890	26
281	20241010	135700	529238010	15890	15890	15890	15890	85
282	20241010	135600	527887360	15890	15890	15890	15880	32
283	20241010	135500	527378890	15890	15880	15890	15880	155
284	20241010	135400	524916930	15880	15880	15880	15880	47
285	20241010	135300	524170570	15880	15880	15880	15880	91
286	20241010	135200	522725490	15880	15880	15880	15880	131
287	20241010	135100	520645210	15880	15870	15880	15870	79
288	20241010	135000	519391360	15870	15880	15880	15870	55
289	20241010	134900	518518120	15870	15880	15880	15870	336
290	20241010	134800	513185120	15880	15880	15880	15880	55
291	20241010	134700	512311720	15880	15880	15880	15880	25
292	20241010	134600	511914720	15880	15880	15880	15880	104
293	20241010	134500	510263200	15880	15870	15880	15870	19
294	20241010	134400	509961580	15870	15880	15880	15870	150
295	20241010	134300	507580230	15880	15890	15890	15880	212
296	20241010	134200	504213640	15890	15880	15890	15880	147
297	20241010	134100	501878140	15880	15890	15890	15880	208
298	20241010	134000	498575020	15890	15880	15890	15880	14
299	20241010	133900	498352580	15880	15880	15890	15880	128
300	20241010	133800	496319850	15880	15880	15880	15880	47
301	20241010	133700	495573490	15880	15880	15880	15880	75
302	20241010	133600	494382490	15880	15870	15880	15860	461
303	20241010	133500	487066280	15860	15860	15860	15860	136
304	20241010	133400	484909320	15860	15860	15860	15860	182
305	20241010	133300	482022800	15860	15860	15860	15860	55
306	20241010	133200	481150500	15860	15860	15860	15860	88
307	20241010	133100	479754820	15860	15860	15860	15850	57
308	20241010	133000	478850900	15860	15860	15860	15860	39
309	20241010	132900	478232360	15860	15860	15860	15850	256
310	20241010	132800	474174200	15850	15850	15860	15850	454
311	20241010	132700	466977960	15860	15860	15860	15850	57
312	20241010	132600	466073950	15860	15860	15860	15860	34
313	20241010	132500	465534710	15860	15860	15860	15860	84
314	20241010	132400	464202470	15860	15860	15860	15860	24
315	20241010	132300	463821830	15860	15860	15860	15850	163
316	20241010	132200	461236750	15860	15860	15860	15860	11
317	20241010	132100	461062290	15860	15850	15860	15840	88
318	20241010	132000	459667050	15850	15850	15850	15850	85
319	20241010	131900	458319800	15840	15850	15850	15840	314
320	20241010	131800	453345690	15850	15850	15850	15850	83
321	20241010	131700	452030140	15850	15850	15850	15850	57
322	20241010	131600	451126690	15850	15840	15850	15840	83
323	20241010	131500	449811210	15840	15840	15840	15830	71
324	20241010	131400	448686580	15840	15840	15840	15840	80
325	20241010	131300	447419380	15840	15840	15840	15840	98
326	20241010	131200	445867060	15840	15840	15840	15840	24
327	20241010	131100	445486900	15840	15820	15840	15820	63
328	20241010	131000	444489710	15820	15800	15820	15800	97
329	20241010	130900	442956230	15800	15790	15800	15780	181
330	20241010	130800	440098650	15800	15820	15830	15790	1099
331	20241010	130700	422739210	15830	15820	15830	15820	78
332	20241010	130600	421504890	15820	15820	15820	15820	84
333	20241010	130500	420176010	15820	15830	15830	15820	43
334	20241010	130400	419495370	15820	15820	15820	15820	1
335	20241010	130300	419479550	15820	15820	15820	15820	3
336	20241010	130200	419432090	15820	15820	15830	15820	68
337	20241010	130100	418356080	15810	15820	15820	15810	15
338	20241010	130000	418118790	15820	15820	15820	15820	53
339	20241010	125900	417280330	15820	15810	15820	15810	21
340	20241010	125800	416948190	15810	15810	15810	15810	8
341	20241010	125700	416821710	15810	15820	15830	15810	96
342	20241010	125600	415302490	15830	15820	15830	15820	37
343	20241010	125500	414716860	15830	15820	15830	15820	39
344	20241010	125400	414099650	15830	15830	15830	15820	42
345	20241010	125300	413434860	15820	15820	15820	15820	16
346	20241010	125200	413181740	15830	15830	15830	15820	47
347	20241010	125100	412437810	15820	15820	15830	15820	28
348	20241010	125000	411994730	15820	15820	15820	15820	9
349	20241010	124900	411852350	15820	15820	15830	15820	70
350	20241010	124800	410744410	15830	15820	15830	15820	23
351	20241010	124700	410380410	15830	15830	15840	15830	37
352	20241010	124600	409794560	15840	15820	15840	15820	52
353	20241010	124500	408971050	15810	15840	15840	15810	17
354	20241010	124400	408702170	15830	15830	15830	15820	107
355	20241010	124300	407008440	15820	15810	15820	15810	15
356	20241010	124200	406771210	15810	15830	15840	15810	396
357	20241010	124100	400507310	15840	15830	15840	15830	33
358	20241010	124000	399984670	15840	15830	15840	15830	22
359	20241010	123900	399636270	15840	15840	15840	15840	40
360	20241010	123800	399002670	15840	15840	15840	15840	28
361	20241010	123700	398559150	15840	15840	15840	15840	76
362	20241010	123600	397355310	15840	15840	15840	15840	40
363	20241010	123500	396721710	15840	15830	15840	15830	30
364	20241010	123400	396246520	15830	15830	15830	15830	140
365	20241010	123300	394030320	15840	15830	15840	15830	42
366	20241010	123200	393365050	15840	15840	15840	15840	11
367	20241010	123100	393190810	15840	15830	15840	15820	67
368	20241010	123000	392130050	15830	15830	15830	15830	34
369	20241010	122900	391591830	15840	15840	15850	15830	1160
370	20241010	122800	373211100	15850	15840	15850	15840	42
371	20241010	122700	372545430	15850	15850	15850	15840	49
372	20241010	122600	371769140	15850	15850	15850	15850	25
373	20241010	122500	371372890	15850	15850	15860	15850	107
374	20241010	122400	369676930	15850	15850	15860	15850	49
375	20241010	122300	368900170	15860	15850	15860	15840	3
376	20241010	122200	368852620	15850	15840	15860	15840	31
377	20241010	122100	368361270	15850	15860	15860	15850	93
378	20241010	122000	366886830	15850	15860	15860	15840	81
379	20241010	121900	365602860	15860	15860	15860	15860	71
380	20241010	121800	364476800	15860	15860	15860	15860	38
381	20241010	121700	363874120	15860	15860	15860	15860	45
382	20241010	121600	363160420	15850	15860	15860	15850	70
383	20241010	121500	362050810	15850	15850	15850	15850	118
384	20241010	121400	360180510	15850	15840	15860	15840	645
385	20241010	121300	349958050	15850	15850	15850	15850	35
386	20241010	121200	349403300	15840	15840	15840	15840	1
387	20241010	121100	349387460	15850	15850	15850	15850	52
388	20241010	121000	348563260	15850	15840	15850	15830	235
389	20241010	120900	344840230	15850	15840	15850	15840	85
390	20241010	120800	343493690	15850	15850	15850	15850	31
391	20241010	120700	343002340	15850	15850	15850	15850	66
392	20241010	120600	341956240	15850	15850	15850	15850	13
393	20241010	120500	341750190	15850	15830	15850	15830	158
394	20241010	120400	339247230	15840	15850	15850	15840	208
395	20241010	120300	335952270	15850	15840	15850	15830	397
396	20241010	120200	329663660	15850	15850	15850	15850	37
397	20241010	120100	329077210	15850	15850	15850	15850	17
398	20241010	120000	328807760	15850	15850	15860	15840	254
399	20241010	115900	324781300	15840	15850	15850	15840	11
400	20241010	115800	324606960	15850	15840	15850	15840	80
401	20241010	115700	323338970	15850	15840	15850	15840	26
402	20241010	115600	322926880	15850	15850	15850	15850	39
403	20241010	115500	322308730	15840	15840	15840	15840	3
404	20241010	115400	322261210	15840	15830	15840	15830	219
405	20241010	115300	318794040	15810	15850	15850	15810	113
406	20241010	115200	317005410	15860	15860	15860	15800	2237
407	20241010	115100	281586310	15860	15870	15870	15860	14
408	20241010	115000	281364170	15860	15860	15870	15860	36
409	20241010	114900	280793060	15870	15860	15870	15860	66
410	20241010	114800	279745760	15870	15860	15870	15860	60
411	20241010	114700	278794040	15860	15860	15870	15860	211
412	20241010	114600	275447570	15860	15860	15860	15850	88
413	20241010	114500	274051930	15850	15850	15850	15850	28
414	20241010	114400	273608130	15860	15860	15860	15850	42
415	20241010	114300	272942020	15860	15860	15860	15860	98
416	20241010	114200	271387740	15860	15860	15860	15850	69
417	20241010	114100	270293460	15860	15850	15860	15840	28
418	20241010	114000	269849420	15860	15860	15860	15860	13
419	20241010	113900	269643240	15850	15850	15860	15850	82
420	20241010	113800	268343080	15860	15850	15860	15850	48
421	20241010	113700	267582260	15850	15840	15850	15840	99
422	20241010	113600	266013980	15850	15860	15860	15850	103
423	20241010	113500	264380800	15860	15870	15870	15860	62
424	20241010	113400	263397070	15860	15860	15860	15860	44
425	20241010	113300	262699230	15870	15850	15870	15850	229
426	20241010	113200	259067080	15850	15860	15860	15850	21
427	20241010	113100	258734190	15870	15860	15870	15860	98
428	20241010	113000	257179900	15860	15860	15860	15860	0
429	20241010	112900	257179900	15860	15860	15860	15860	11
430	20241010	112800	257005440	15850	15850	15860	15850	71
431	20241010	112700	255879710	15850	15850	15850	15850	55
432	20241010	112600	255007960	15860	15860	15860	15850	76
433	20241010	112500	253802970	15850	15860	15860	15840	32
434	20241010	112400	253295750	15860	15860	15860	15850	43
435	20241010	112300	252613780	15850	15840	15850	15840	51
436	20241010	112200	251805440	15840	15860	15860	15840	331
437	20241010	112100	246556060	15860	15870	15870	15860	50
438	20241010	112000	245762640	15870	15860	15870	15850	107
439	20241010	111900	244065410	15850	15850	15850	15850	36
440	20241010	111800	243494810	15850	15850	15850	15850	87
441	20241010	111700	242115860	15850	15850	15850	15850	41
442	20241010	111600	241466010	15840	15850	15850	15840	86
443	20241010	111500	240103620	15840	15850	15850	15840	2
444	20241010	111400	240071930	15840	15850	15850	15840	35
445	20241010	111300	239517240	15860	15860	15870	15860	84
446	20241010	111200	238184900	15860	15860	15860	15860	4
447	20241010	111100	238121460	15870	15860	15870	15860	31
448	20241010	111000	237629650	15860	15850	15870	15850	143
449	20241010	110900	235361760	15860	15870	15870	15860	104
450	20241010	110800	233712190	15860	15860	15860	15860	12
451	20241010	110700	233521870	15870	15870	15870	15860	166
452	20241010	110600	230887730	15870	15870	15870	15870	44
453	20241010	110500	230189450	15860	15870	15870	15860	38
454	20241010	110400	229586400	15860	15860	15860	15860	26
455	20241010	110300	229174040	15870	15870	15870	15870	42
456	20241010	110200	228507500	15860	15860	15870	15860	204
457	20241010	110100	225271810	15860	15860	15860	15860	27
458	20241010	110000	224843590	15870	15870	15870	15860	52
459	20241010	105900	224018470	15870	15850	15870	15850	46
460	20241010	105800	223288700	15850	15870	15870	15850	283
461	20241010	105700	218800550	15860	15850	15870	15850	599
462	20241010	105600	209300150	15860	15860	15860	15850	205
463	20241010	105500	206049130	15860	15850	15860	15850	21
464	20241010	105400	205716150	15860	15860	15860	15850	69
465	20241010	105300	204622010	15850	15840	15850	15840	355
466	20241010	105200	198995440	15840	15830	15840	15830	110
467	20241010	105100	197253140	15840	15830	15840	15830	143
468	20241010	105000	194988570	15820	15820	15820	15820	29
469	20241010	104900	194529790	15810	15810	15830	15800	1155
470	20241010	104800	176266310	15810	15800	15810	15800	28
471	20241010	104700	175823670	15800	15800	15810	15790	196
472	20241010	104600	172727000	15790	15800	15800	15790	23
473	20241010	104500	172363730	15800	15790	15800	15790	58
474	20241010	104400	171447500	15800	15790	15800	15790	48
475	20241010	104300	170689200	15790	15790	15800	15790	86
476	20241010	104200	169331130	15800	15790	15800	15790	79
477	20241010	104100	168083100	15790	15780	15790	15780	215
478	20241010	104000	164688520	15790	15780	15790	15780	79
479	20241010	103900	163441750	15780	15780	15780	15770	15
480	20241010	103800	163205140	15760	15760	15760	15760	1
481	20241010	103700	163189380	15770	15770	15770	15770	0
482	20241010	103600	163189380	15770	15770	15770	15770	1
483	20241010	103500	163173610	15770	15770	15770	15770	14
484	20241010	103400	162952830	15770	15760	15770	15760	37
485	20241010	103300	162369430	15760	15760	15760	15760	3
486	20241010	103200	162322150	15770	15770	15770	15770	0
487	20241010	103100	162322150	15770	15770	15770	15770	38
488	20241010	103000	161722890	15780	15760	15780	15760	62
489	20241010	102900	160745490	15750	15730	15750	15720	41
490	20241010	102800	160100370	15740	15770	15770	15720	333
491	20241010	102700	154853690	15770	15780	15780	15770	34
492	20241010	102600	154317210	15770	15780	15800	15770	144
493	20241010	102500	152043280	15770	15770	15770	15770	0
494	20241010	102400	152043280	15770	15780	15780	15770	33
495	20241010	102300	151522550	15780	15780	15780	15780	60
496	20241010	102200	150575750	15790	15790	15790	15790	28
497	20241010	102100	150133630	15790	15790	15790	15790	9
498	20241010	102000	149991520	15790	15780	15800	15780	23
499	20241010	101900	149628260	15800	15800	15800	15800	0
500	20241010	101800	149628260	15800	15800	15800	15800	108
501	20241010	101700	147921860	15800	15790	15800	15790	17
502	20241010	101600	147653420	15790	15790	15790	15790	34
503	20241010	101500	147116560	15790	15790	15790	15790	74
504	20241010	101400	145948100	15790	15790	15790	15790	26
505	20241010	101300	145537560	15790	15800	15800	15790	122
506	20241010	101200	143610900	15800	15800	15800	15800	0
507	20241010	101100	143610900	15800	15800	15800	15800	13
508	20241010	101000	143405500	15800	15800	15810	15800	193
509	20241010	100900	140356040	15800	15790	15800	15790	4
510	20241010	100800	140292850	15790	15780	15790	15780	61
511	20241010	100700	139329720	15780	15780	15780	15780	450
512	20241010	100600	132228720	15780	15780	15780	15780	19
513	20241010	100500	131928900	15780	15780	15780	15780	100
514	20241010	100400	130350900	15780	15760	15780	15760	304
515	20241010	100300	125559340	15750	15750	15750	15750	57
516	20241010	100200	124661590	15740	15750	15750	15740	71
517	20241010	100100	123543870	15750	15740	15750	15740	98
518	20241010	100000	122001340	15750	15730	15750	15730	6
519	20241010	095900	121906940	15750	15750	15760	15750	176
520	20241010	095800	119134310	15760	15750	15760	15750	24
521	20241010	095700	118756110	15760	15760	15760	15750	48
522	20241010	095600	117999680	15750	15740	15760	15740	194
523	20241010	095500	114945610	15730	15730	15740	15720	382
524	20241010	095400	108934320	15730	15770	15770	15720	1841
525	20241010	095300	79951540	15770	15770	15770	15770	10
526	20241010	095200	79793840	15770	15760	15770	15760	37
527	20241010	095100	79210410	15760	15770	15770	15760	30
528	20241010	095000	78737370	15770	15770	15770	15770	44
529	20241010	094900	78043490	15770	15770	15770	15770	4
530	20241010	094800	77980410	15770	15760	15770	15760	23
531	20241010	094700	77617740	15770	15760	15770	15760	19
532	20241010	094600	77318150	15770	15770	15770	15770	67
533	20241010	094500	76261560	15770	15770	15770	15770	37
534	20241010	094400	75678070	15770	15770	15780	15770	27
535	20241010	094300	75252030	15780	15780	15780	15780	4
536	20241010	094200	75188910	15790	15800	15800	15790	50
537	20241010	094100	74399250	15800	15800	15800	15800	32
538	20241010	094000	73893650	15800	15810	15810	15800	59
539	20241010	093900	72961310	15800	15800	15800	15800	5
540	20241010	093800	72882310	15810	15790	15810	15790	44
541	20241010	093700	72187050	15800	15780	15800	15780	404
542	20241010	093600	65806080	15780	15780	15780	15780	10
543	20241010	093500	65648280	15780	15780	15790	15780	11
544	20241010	093400	65474660	15790	15770	15790	15770	33
545	20241010	093300	64953940	15780	15790	15790	15770	5
546	20241010	093200	64875050	15790	15780	15790	15780	224
547	20241010	093100	61338300	15780	15780	15780	15780	113
548	20241010	093000	59555160	15780	15780	15800	15760	811
549	20241010	092900	46745240	15770	15760	15800	15760	250
550	20241010	092800	42799090	15760	15750	15770	15750	6
551	20241010	092700	42704510	15740	15740	15740	15740	9
552	20241010	092600	42562850	15740	15750	15750	15740	32
553	20241010	092500	42059010	15750	15750	15750	15750	5
554	20241010	092400	41980260	15750	15760	15760	15750	6
555	20241010	092300	41885750	15750	15750	15750	15750	12
556	20241010	092200	41696750	15750	15750	15750	15750	13
557	20241010	092100	41492000	15750	15760	15770	15750	18
558	20241010	092000	41208350	15770	15760	15770	15760	31
559	20241010	091900	40719520	15800	15800	15800	15790	192
560	20241010	091800	37687600	15810	15800	15820	15800	55
561	20241010	091700	36818170	15800	15750	15820	15750	76
562	20241010	091600	35617180	15750	15740	15840	15740	121
563	20241010	091500	33705500	15730	15740	15740	15730	7
564	20241010	091400	33595360	15740	15720	15750	15690	526
565	20241010	091300	25335000	15720	15720	15720	15720	22
566	20241010	091200	24989160	15720	15720	15720	15720	4
567	20241010	091100	24926280	15720	15710	15720	15710	13
568	20241010	091000	24721930	15710	15710	15710	15700	67
569	20241010	090900	23669620	15700	15720	15720	15700	45
570	20241010	090800	22962670	15720	15730	15730	15720	7
571	20241010	090700	22852610	15740	15740	15740	15740	6
572	20241010	090600	22758170	15750	15760	15760	15750	38
573	20241010	090500	22159360	15720	15790	15790	15720	3
574	20241010	090400	22112130	15820	15850	15850	15820	19
575	20241010	090300	21811070	15870	15700	15870	15700	603
576	20241010	090200	12336750	15710	15740	15820	15710	317
577	20241010	090100	7350520	15730	15730	15730	15730	0
578	20241010	090000	7350520	15730	15880	15880	15730	463