KissMeData/001800/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183500	467364060	15810	15810	15810	15810	1457
3	20241015	183400	467364060	15810	15810	15810	15810	0
4	20241015	183300	467364060	15810	15810	15810	15810	0
5	20241015	183200	467364060	15810	15810	15810	15810	0
6	20241015	183100	467364060	15810	15810	15810	15810	0
7	20241015	183000	467364060	15810	15810	15810	15810	0
8	20241015	182900	467364060	15810	15810	15810	15810	0
9	20241015	182800	467364060	15810	15810	15810	15810	0
10	20241015	182700	467364060	15810	15810	15810	15810	0
11	20241015	182600	467364060	15810	15810	15810	15810	0
12	20241015	182500	467364060	15810	15810	15810	15810	0
13	20241015	182400	467364060	15810	15810	15810	15810	0
14	20241015	182300	467364060	15810	15810	15810	15810	0
15	20241015	182200	467364060	15810	15810	15810	15810	0
16	20241015	182100	467364060	15810	15810	15810	15810	0
17	20241015	182000	467364060	15810	15810	15810	15810	0
18	20241015	181900	467364060	15810	15810	15810	15810	0
19	20241015	181800	467364060	15810	15810	15810	15810	0
20	20241015	181700	467364060	15810	15810	15810	15810	0
21	20241015	181600	467364060	15810	15810	15810	15810	0
22	20241015	181500	467364060	15810	15810	15810	15810	0
23	20241015	181400	467364060	15810	15810	15810	15810	0
24	20241015	181300	467364060	15810	15810	15810	15810	0
25	20241015	181200	467364060	15810	15810	15810	15810	0
26	20241015	181100	467364060	15810	15810	15810	15810	0
27	20241015	181000	467364060	15810	15810	15810	15810	0
28	20241015	180900	467364060	15810	15810	15810	15810	0
29	20241015	180800	467364060	15810	15810	15810	15810	0
30	20241015	180700	467364060	15810	15810	15810	15810	0
31	20241015	180600	467364060	15810	15810	15810	15810	0
32	20241015	180500	467364060	15810	15810	15810	15810	1457
33	20241015	180400	467364060	15810	15810	15810	15810	0
34	20241015	180300	467364060	15810	15810	15810	15810	0
35	20241015	180200	467364060	15810	15810	15810	15810	0
36	20241015	180100	467364060	15810	15810	15810	15810	0
37	20241015	180000	467364060	15810	15810	15810	15810	0
38	20241015	175900	467364060	15810	15810	15810	15810	0
39	20241015	175800	467364060	15810	15810	15810	15810	0
40	20241015	175700	467364060	15810	15810	15810	15810	0
41	20241015	175600	467364060	15810	15810	15810	15810	0
42	20241015	175500	467364060	15810	15810	15810	15810	0
43	20241015	175400	467364060	15810	15810	15810	15810	0
44	20241015	175300	467364060	15810	15810	15810	15810	0
45	20241015	175200	467364060	15810	15810	15810	15810	0
46	20241015	175100	467364060	15810	15810	15810	15810	0
47	20241015	175000	467364060	15810	15810	15810	15810	0
48	20241015	174900	467364060	15810	15810	15810	15810	0
49	20241015	174800	467364060	15810	15810	15810	15810	0
50	20241015	174700	467364060	15810	15810	15810	15810	0
51	20241015	174600	467364060	15810	15810	15810	15810	0
52	20241015	174500	467364060	15810	15810	15810	15810	0
53	20241015	174400	467364060	15810	15810	15810	15810	0
54	20241015	174300	467364060	15810	15810	15810	15810	0
55	20241015	174200	467364060	15810	15810	15810	15810	0
56	20241015	174100	467364060	15810	15810	15810	15810	0
57	20241015	174000	467364060	15810	15810	15810	15810	0
58	20241015	173900	467364060	15810	15810	15810	15810	0
59	20241015	173800	467364060	15810	15810	15810	15810	0
60	20241015	173700	467364060	15810	15810	15810	15810	0
61	20241015	173600	467364060	15810	15810	15810	15810	0
62	20241015	173500	467364060	15810	15810	15810	15810	1457
63	20241015	173400	467364060	15810	15810	15810	15810	0
64	20241015	173300	467364060	15810	15810	15810	15810	0
65	20241015	173200	467364060	15810	15810	15810	15810	0
66	20241015	173100	467364060	15810	15810	15810	15810	0
67	20241015	173000	467364060	15810	15810	15810	15810	0
68	20241015	172900	467364060	15810	15810	15810	15810	0
69	20241015	172800	467364060	15810	15810	15810	15810	0
70	20241015	172700	467364060	15810	15810	15810	15810	0
71	20241015	172600	467364060	15810	15810	15810	15810	0
72	20241015	172500	467364060	15810	15810	15810	15810	0
73	20241015	172400	467364060	15810	15810	15810	15810	0
74	20241015	172300	467364060	15810	15810	15810	15810	0
75	20241015	172200	467364060	15810	15810	15810	15810	0
76	20241015	172100	467364060	15810	15810	15810	15810	0
77	20241015	172000	467364060	15810	15810	15810	15810	0
78	20241015	171900	467364060	15810	15810	15810	15810	0
79	20241015	171800	467364060	15810	15810	15810	15810	0
80	20241015	171700	467364060	15810	15810	15810	15810	0
81	20241015	171600	467364060	15810	15810	15810	15810	0
82	20241015	171500	467364060	15810	15810	15810	15810	0
83	20241015	171400	467364060	15810	15810	15810	15810	0
84	20241015	171300	467364060	15810	15810	15810	15810	0
85	20241015	171200	467364060	15810	15810	15810	15810	0
86	20241015	171100	467364060	15810	15810	15810	15810	0
87	20241015	171000	467364060	15810	15810	15810	15810	0
88	20241015	170900	467364060	15810	15810	15810	15810	0
89	20241015	170800	467364060	15810	15810	15810	15810	0
90	20241015	170700	467364060	15810	15810	15810	15810	0
91	20241015	170600	467364060	15810	15810	15810	15810	0
92	20241015	170500	467364060	15810	15810	15810	15810	1457
93	20241015	170400	467364060	15810	15810	15810	15810	0
94	20241015	170300	467364060	15810	15810	15810	15810	0
95	20241015	170200	467364060	15810	15810	15810	15810	0
96	20241015	170100	467364060	15810	15810	15810	15810	0
97	20241015	170000	467364060	15810	15810	15810	15810	0
98	20241015	165900	467364060	15810	15810	15810	15810	0
99	20241015	165800	467364060	15810	15810	15810	15810	0
100	20241015	165700	467364060	15810	15810	15810	15810	0
101	20241015	165600	467364060	15810	15810	15810	15810	0
102	20241015	165500	467364060	15810	15810	15810	15810	0
103	20241015	165400	467364060	15810	15810	15810	15810	0
104	20241015	165300	467364060	15810	15810	15810	15810	0
105	20241015	165200	467364060	15810	15810	15810	15810	0
106	20241015	165100	467364060	15810	15810	15810	15810	0
107	20241015	165000	467364060	15810	15810	15810	15810	0
108	20241015	164900	467364060	15810	15810	15810	15810	0
109	20241015	164800	467364060	15810	15810	15810	15810	0
110	20241015	164700	467364060	15810	15810	15810	15810	0
111	20241015	164600	467364060	15810	15810	15810	15810	0
112	20241015	164500	467364060	15810	15810	15810	15810	0
113	20241015	164400	467364060	15810	15810	15810	15810	0
114	20241015	164300	467364060	15810	15810	15810	15810	0
115	20241015	164200	467364060	15810	15810	15810	15810	0
116	20241015	164100	467364060	15810	15810	15810	15810	0
117	20241015	164000	467364060	15810	15810	15810	15810	0
118	20241015	163900	467364060	15810	15810	15810	15810	0
119	20241015	163800	467364060	15810	15810	15810	15810	0
120	20241015	163700	467364060	15810	15810	15810	15810	0
121	20241015	163600	467364060	15810	15810	15810	15810	0
122	20241015	163500	467364060	15810	15810	15810	15810	1457
123	20241015	163400	467364060	15810	15810	15810	15810	0
124	20241015	163300	467364060	15810	15810	15810	15810	0
125	20241015	163200	467364060	15810	15810	15810	15810	0
126	20241015	163100	467364060	15810	15810	15810	15810	0
127	20241015	163000	467364060	15810	15810	15810	15810	0
128	20241015	162900	467364060	15810	15810	15810	15810	0
129	20241015	162800	467364060	15810	15810	15810	15810	0
130	20241015	162700	467364060	15810	15810	15810	15810	0
131	20241015	162600	467364060	15810	15810	15810	15810	0
132	20241015	162500	467364060	15810	15810	15810	15810	0
133	20241015	162400	467364060	15810	15810	15810	15810	0
134	20241015	162300	467364060	15810	15810	15810	15810	0
135	20241015	162200	467364060	15810	15810	15810	15810	0
136	20241015	162100	467364060	15810	15810	15810	15810	0
137	20241015	162000	467364060	15810	15810	15810	15810	0
138	20241015	161900	467364060	15810	15810	15810	15810	0
139	20241015	161800	467364060	15810	15810	15810	15810	0
140	20241015	161700	467364060	15810	15810	15810	15810	0
141	20241015	161600	467364060	15810	15810	15810	15810	0
142	20241015	161500	467364060	15810	15810	15810	15810	0
143	20241015	161400	467364060	15810	15810	15810	15810	0
144	20241015	161300	467364060	15810	15810	15810	15810	0
145	20241015	161200	467364060	15810	15810	15810	15810	0
146	20241015	161100	467364060	15810	15810	15810	15810	0
147	20241015	161000	467364060	15810	15810	15810	15810	0
148	20241015	160900	467364060	15810	15810	15810	15810	0
149	20241015	160800	467364060	15810	15810	15810	15810	0
150	20241015	160700	467364060	15810	15810	15810	15810	0
151	20241015	160600	467364060	15810	15810	15810	15810	0
152	20241015	160500	467364060	15810	15810	15810	15810	1457
153	20241015	160400	467364060	15810	15810	15810	15810	0
154	20241015	160300	467364060	15810	15810	15810	15810	0
155	20241015	160200	467364060	15810	15810	15810	15810	0
156	20241015	160100	467364060	15810	15810	15810	15810	0
157	20241015	160000	467364060	15810	15810	15810	15810	0
158	20241015	155900	467364060	15810	15810	15810	15810	0
159	20241015	155800	467364060	15810	15810	15810	15810	0
160	20241015	155700	467364060	15810	15810	15810	15810	0
161	20241015	155600	467364060	15810	15810	15810	15810	0
162	20241015	155500	467364060	15810	15810	15810	15810	0
163	20241015	155400	467364060	15810	15810	15810	15810	0
164	20241015	155300	467364060	15810	15810	15810	15810	0
165	20241015	155200	467364060	15810	15810	15810	15810	0
166	20241015	155100	467364060	15810	15810	15810	15810	0
167	20241015	155000	467364060	15810	15810	15810	15810	0
168	20241015	154900	467364060	15810	15810	15810	15810	0
169	20241015	154800	467364060	15810	15810	15810	15810	0
170	20241015	154700	467364060	15810	15810	15810	15810	0
171	20241015	154600	467364060	15810	15810	15810	15810	0
172	20241015	154500	467364060	15810	15810	15810	15810	0
173	20241015	154400	467364060	15810	15810	15810	15810	0
174	20241015	154300	467364060	15810	15810	15810	15810	0
175	20241015	154200	467364060	15810	15810	15810	15810	0
176	20241015	154100	467364060	15810	15810	15810	15810	0
177	20241015	154000	467364060	15810	15810	15810	15810	0
178	20241015	153900	467364060	15810	15810	15810	15810	0
179	20241015	153800	467364060	15810	15810	15810	15810	0
180	20241015	153700	467364060	15810	15810	15810	15810	0
181	20241015	153600	467364060	15810	15810	15810	15810	0
182	20241015	153500	467364060	15810	15810	15810	15810	1457
183	20241015	153400	467364060	15810	15810	15810	15810	0
184	20241015	153300	467364060	15810	15810	15810	15810	0
185	20241015	153200	467364060	15810	15810	15810	15810	0
186	20241015	153100	467364060	15810	15810	15810	15810	0
187	20241015	153000	467364060	15810	15810	15810	15810	1457
188	20241015	152900	444328890	15830	15830	15830	15830	0
189	20241015	152800	444328890	15830	15830	15830	15830	0
190	20241015	152700	444328890	15830	15830	15830	15830	0
191	20241015	152600	444328890	15830	15830	15830	15830	0
192	20241015	152500	444328890	15830	15830	15830	15830	0
193	20241015	152400	444328890	15830	15830	15830	15830	0
194	20241015	152300	444328890	15830	15830	15830	15830	0
195	20241015	152200	444328890	15830	15830	15830	15830	0
196	20241015	152100	444328890	15830	15830	15830	15830	0
197	20241015	152000	444328890	15830	15830	15830	15830	0
198	20241015	151900	444328890	15830	15820	15830	15820	31
199	20241015	151800	443838420	15820	15830	15840	15820	88
200	20241015	151700	442446090	15850	15830	15850	15820	69
201	20241015	151600	441353660	15820	15830	15830	15820	25
202	20241015	151500	440958120	15820	15820	15830	15820	26
203	20241015	151400	440546560	15830	15830	15830	15820	104
204	20241015	151300	438900250	15820	15830	15830	15820	15
205	20241015	151200	438662890	15820	15870	15870	15820	60
206	20241015	151100	437711740	15870	15870	15870	15870	3
207	20241015	151000	437664130	15850	15870	15870	15850	5
208	20241015	150900	437584840	15870	15870	15870	15850	35
209	20241015	150800	437029810	15870	15870	15870	15850	18
210	20241015	150700	436744300	15870	15860	15870	15860	38
211	20241015	150600	436141260	15870	15870	15870	15860	5
212	20241015	150500	436061920	15870	15860	15870	15860	83
213	20241015	150400	434745490	15850	15820	15860	15820	300
214	20241015	150300	429994120	15830	15820	15830	15820	54
215	20241015	150200	429139330	15830	15830	15830	15830	6
216	20241015	150100	429044350	15820	15840	15840	15820	76
217	20241015	150000	427841270	15830	15840	15840	15830	105
218	20241015	145900	426179070	15830	15840	15840	15830	6
219	20241015	145800	426084040	15840	15850	15850	15840	199
220	20241015	145700	422931860	15850	15850	15850	15840	7
221	20241015	145600	422820940	15850	15850	15850	15850	3
222	20241015	145500	422773390	15850	15850	15860	15850	92
223	20241015	145400	421315170	15860	15860	15860	15850	24
224	20241015	145300	420934540	15860	15860	15860	15850	6
225	20241015	145200	420839400	15850	15860	15860	15850	7
226	20241015	145100	420728400	15850	15860	15860	15850	13
227	20241015	145000	420522230	15860	15860	15860	15850	10
228	20241015	144900	420363680	15860	15860	15860	15860	23
229	20241015	144800	419998900	15870	15860	15870	15860	45
230	20241015	144700	419285180	15860	15860	15860	15850	106
231	20241015	144600	417605020	15860	15860	15860	15850	5
232	20241015	144500	417525740	15850	15860	15860	15850	6
233	20241015	144400	417430600	15860	15870	15880	15860	246
234	20241015	144300	413527910	15880	15870	15880	15870	6
235	20241015	144200	413432650	15870	15860	15870	15860	6
236	20241015	144100	413337440	15860	15870	15870	15860	51
237	20241015	144000	412528250	15880	15850	15880	15850	372
238	20241015	143900	406629030	15860	15850	15860	15850	37
239	20241015	143800	406042570	15850	15850	15850	15840	8
240	20241015	143700	405915800	15850	15850	15850	15840	4
241	20241015	143600	405852410	15850	15850	15850	15850	5
242	20241015	143500	405773160	15850	15850	15850	15840	6
243	20241015	143400	405678080	15850	15850	15850	15840	6
244	20241015	143300	405583000	15850	15850	15850	15840	6
245	20241015	143200	405487910	15850	15850	15850	15850	2
246	20241015	143100	405456210	15850	15840	15850	15840	37
247	20241015	143000	404870080	15850	15860	15860	15840	36
248	20241015	142900	404299480	15860	15870	15870	15860	47
249	20241015	142800	403553900	15860	15850	15870	15850	140
250	20241015	142700	401334510	15850	15850	15850	15850	4
251	20241015	142600	401271110	15840	15850	15850	15840	5
252	20241015	142500	401191870	15850	15850	15850	15840	356
253	20241015	142400	395551570	15850	15850	15850	15840	7
254	20241015	142300	395440640	15850	15850	15850	15850	5
255	20241015	142200	395361390	15850	15840	15850	15840	23
256	20241015	142100	394997040	15850	15850	15850	15840	6
257	20241015	142000	394901950	15850	15850	15850	15840	5
258	20241015	141900	394822710	15850	15850	15850	15850	4
259	20241015	141800	394759310	15850	15850	15850	15850	3
260	20241015	141700	394711760	15840	15880	15880	15840	1220
261	20241015	141600	375370560	15880	15880	15880	15880	32
262	20241015	141500	374862400	15880	15870	15880	15860	377
263	20241015	141400	368879090	15870	15870	15870	15870	20
264	20241015	141300	368561690	15870	15870	15870	15860	11
265	20241015	141200	368387140	15870	15870	15870	15870	8
266	20241015	141100	368260180	15870	15870	15870	15860	6
267	20241015	141000	368164970	15870	15870	15870	15870	4
268	20241015	140900	368101490	15870	15870	15870	15870	16
269	20241015	140800	367847570	15860	15870	15870	15860	35
270	20241015	140700	367292180	15870	15860	15870	15860	41
271	20241015	140600	366641570	15860	15870	15870	15860	3
272	20241015	140500	366593970	15870	15870	15870	15870	5
273	20241015	140400	366514620	15870	15860	15870	15860	37
274	20241015	140300	365927640	15860	15860	15860	15860	3
275	20241015	140200	365880060	15860	15850	15860	15850	6
276	20241015	140100	365784920	15860	15860	15860	15860	9
277	20241015	140000	365642180	15860	15850	15860	15850	5
278	20241015	135900	365562890	15860	15860	15860	15860	21
279	20241015	135800	365229830	15860	15850	15860	15850	8
280	20241015	135700	365102960	15850	15860	15860	15850	37
281	20241015	135600	364516150	15850	15860	15860	15850	9
282	20241015	135500	364373490	15850	15830	15850	15820	210
283	20241015	135400	361050000	15840	15870	15870	15840	126
284	20241015	135300	359052910	15860	15860	15870	15860	26
285	20241015	135200	358640510	15870	15870	15870	15870	5
286	20241015	135100	358561160	15870	15870	15870	15860	4
287	20241015	135000	358497690	15870	15870	15870	15870	6
288	20241015	134900	358402470	15860	15870	15870	15860	19
289	20241015	134800	358101050	15870	15870	15870	15870	4
290	20241015	134700	358037570	15870	15860	15870	15860	7
291	20241015	134600	357926530	15870	15870	15870	15870	6
292	20241015	134500	357831310	15870	15870	15880	15870	39
293	20241015	134400	357212370	15880	15890	15890	15880	35
294	20241015	134300	356656410	15890	15890	15890	15890	35
295	20241015	134200	356100260	15890	15880	15890	15880	219
296	20241015	134100	352621580	15880	15880	15880	15880	2
297	20241015	134000	352589820	15880	15870	15880	15870	108
298	20241015	133900	350875840	15870	15870	15870	15870	76
299	20241015	133800	349669720	15870	15870	15870	15860	49
300	20241015	133700	348892100	15870	15890	15890	15860	478
301	20241015	133600	341304540	15890	15860	15890	15860	63
302	20241015	133500	340304320	15860	15850	15860	15850	190
303	20241015	133400	337291560	15850	15830	15850	15830	508
304	20241015	133300	329243830	15830	15830	15830	15830	158
305	20241015	133200	326742690	15820	15820	15830	15820	91
306	20241015	133100	325302200	15820	15800	15820	15800	450
307	20241015	133000	318187080	15800	15800	15800	15790	41
308	20241015	132900	317539290	15790	15800	15800	15790	68
309	20241015	132800	316465410	15800	15790	15800	15790	205
310	20241015	132700	313226550	15800	15790	15800	15790	339
311	20241015	132600	307873730	15790	15790	15790	15790	3
312	20241015	132500	307826360	15790	15790	15790	15780	178
313	20241015	132400	305015850	15790	15790	15790	15780	96
314	20241015	132300	303500220	15780	15780	15780	15770	93
315	20241015	132200	302032690	15770	15770	15780	15760	113
316	20241015	132100	300250870	15770	15760	15770	15760	253
317	20241015	132000	296261140	15760	15760	15760	15760	71
318	20241015	131900	295142180	15760	15760	15760	15760	4
319	20241015	131800	295079140	15750	15750	15750	15750	0
320	20241015	131700	295079140	15750	15750	15750	15750	0
321	20241015	131600	295079140	15750	15750	15750	15750	1
322	20241015	131500	295063390	15750	15750	15750	15750	54
323	20241015	131400	294212890	15740	15740	15740	15740	0
324	20241015	131300	294212890	15740	15740	15740	15740	5
325	20241015	131200	294134190	15750	15750	15750	15750	88
326	20241015	131100	292748190	15750	15750	15760	15710	3349
327	20241015	131000	240079830	15750	15750	15750	15750	81
328	20241015	130900	238804080	15760	15760	15760	15760	9
329	20241015	130800	238662240	15760	15760	15760	15760	75
330	20241015	130700	237480240	15760	15760	15760	15760	0
331	20241015	130600	237480240	15760	15760	15760	15760	0
332	20241015	130500	237480240	15760	15760	15760	15760	1
333	20241015	130400	237464480	15770	15770	15770	15770	15
334	20241015	130300	237227930	15760	15760	15760	15760	0
335	20241015	130200	237227930	15760	15760	15760	15760	0
336	20241015	130100	237227930	15760	15760	15760	15760	0
337	20241015	130000	237227930	15760	15760	15760	15760	0
338	20241015	125900	237227930	15760	15770	15770	15760	45
339	20241015	125800	236518490	15770	15770	15770	15770	0
340	20241015	125700	236518490	15770	15760	15770	15760	55
341	20241015	125600	235651630	15760	15760	15760	15760	0
342	20241015	125500	235651630	15760	15760	15760	15760	132
343	20241015	125400	233571310	15760	15770	15770	15760	12
344	20241015	125300	233382080	15770	15770	15770	15770	0
345	20241015	125200	233382080	15770	15760	15770	15750	56
346	20241015	125100	232499380	15760	15760	15760	15760	1
347	20241015	125000	232483620	15760	15770	15770	15760	56
348	20241015	124900	231601010	15760	15770	15770	15760	22
349	20241015	124800	231254180	15770	15760	15770	15760	190
350	20241015	124700	228259440	15770	15760	15770	15760	142
351	20241015	124600	226021200	15770	15770	15770	15770	0
352	20241015	124500	226021200	15770	15760	15770	15760	99
353	20241015	124400	224460860	15770	15770	15770	15770	23
354	20241015	124300	224098150	15760	15760	15760	15760	1
355	20241015	124200	224082390	15760	15770	15770	15760	38
356	20241015	124100	223483320	15760	15760	15760	15760	0
357	20241015	124000	223483320	15760	15780	15780	15760	22
358	20241015	123900	223136560	15780	15770	15780	15770	22
359	20241015	123800	222789600	15760	15760	15760	15760	19
360	20241015	123700	222490160	15760	15770	15770	15760	15
361	20241015	123600	222253750	15790	15770	15790	15750	559
362	20241015	123500	213441440	15770	15770	15770	15770	19
363	20241015	123400	213141810	15780	15780	15780	15780	8
364	20241015	123300	213015570	15780	15770	15780	15770	30
365	20241015	123200	212542370	15770	15770	15770	15770	0
366	20241015	123100	212542370	15770	15770	15770	15770	0
367	20241015	123000	212542370	15770	15770	15770	15770	20
368	20241015	122900	212226970	15780	15780	15780	15770	8
369	20241015	122800	212100750	15770	15770	15770	15770	19
370	20241015	122700	211801120	15780	15780	15780	15780	0
371	20241015	122600	211801120	15780	15790	15790	15780	125
372	20241015	122500	209828320	15780	15790	15790	15780	289
373	20241015	122400	205265210	15780	15780	15780	15780	27
374	20241015	122300	204839150	15780	15780	15780	15780	0
375	20241015	122200	204839150	15780	15780	15780	15780	0
376	20241015	122100	204839150	15780	15770	15780	15770	39
377	20241015	122000	204223920	15770	15770	15770	15770	0
378	20241015	121900	204223920	15770	15770	15770	15770	1
379	20241015	121800	204208150	15770	15770	15770	15770	20
380	20241015	121700	203892750	15780	15780	15780	15780	0
381	20241015	121600	203892750	15780	15780	15780	15780	23
382	20241015	121500	203529810	15780	15780	15780	15780	1
383	20241015	121400	203514030	15790	15790	15790	15790	21
384	20241015	121300	203182440	15780	15790	15790	15780	100
385	20241015	121200	201603630	15790	15770	15790	15770	136
386	20241015	121100	199458470	15780	15770	15780	15770	49
387	20241015	121000	198685450	15780	15780	15780	15780	83
388	20241015	120900	197375710	15770	15770	15770	15770	12
389	20241015	120800	197186470	15770	15770	15770	15770	46
390	20241015	120700	196461050	15760	15760	15760	15760	0
391	20241015	120600	196461050	15760	15760	15760	15760	19
392	20241015	120500	196161610	15760	15760	15760	15760	26
393	20241015	120400	195751850	15760	15760	15760	15760	1
394	20241015	120300	195736090	15760	15760	15760	15760	0
395	20241015	120200	195736090	15760	15760	15760	15760	16
396	20241015	120100	195483930	15760	15760	15760	15760	18
397	20241015	120000	195200250	15770	15770	15770	15770	67
398	20241015	115900	194143660	15770	15750	15780	15750	251
399	20241015	115800	190189840	15790	15760	15790	15750	85
400	20241015	115700	188849890	15750	15760	15790	15750	316
401	20241015	115600	183867550	15750	15760	15760	15750	127
402	20241015	115500	181866590	15760	15760	15760	15760	33
403	20241015	115400	181346510	15760	15760	15770	15760	56
404	20241015	115300	180463750	15760	15770	15770	15760	65
405	20241015	115200	179439110	15770	15770	15770	15760	79
406	20241015	115100	178193490	15770	15780	15780	15770	51
407	20241015	115000	177389030	15790	15790	15790	15790	4
408	20241015	114900	177325870	15780	15780	15780	15780	19
409	20241015	114800	177026050	15790	15790	15790	15790	0
410	20241015	114700	177026050	15790	15780	15790	15780	22
411	20241015	114600	176678880	15780	15780	15780	15780	0
412	20241015	114500	176678880	15780	15790	15790	15780	10
413	20241015	114400	176520990	15790	15790	15790	15780	55
414	20241015	114300	175652740	15790	15790	15790	15790	20
415	20241015	114200	175336940	15790	15780	15790	15780	139
416	20241015	114100	173142320	15790	15790	15790	15790	0
417	20241015	114000	173142320	15790	15790	15800	15780	424
418	20241015	113900	166446530	15780	15770	15800	15770	519
419	20241015	113800	158256810	15760	15760	15760	15760	0
420	20241015	113700	158256810	15760	15760	15760	15760	0
421	20241015	113600	158256810	15760	15760	15760	15760	17
422	20241015	113500	157988890	15780	15760	15780	15760	51
423	20241015	113400	157184530	15750	15760	15770	15750	5
424	20241015	113300	157105750	15760	15760	15760	15760	0
425	20241015	113200	157105750	15760	15760	15760	15760	18
426	20241015	113100	156822070	15780	15760	15780	15750	166
427	20241015	113000	154205350	15760	15760	15760	15750	67
428	20241015	112900	153149810	15760	15760	15760	15760	0
429	20241015	112800	153149810	15760	15780	15780	15760	245
430	20241015	112700	149286360	15780	15780	15780	15780	19
431	20241015	112600	148986540	15800	15800	15800	15800	0
432	20241015	112500	148986540	15800	15770	15800	15770	424
433	20241015	112400	142291720	15780	15780	15780	15780	0
434	20241015	112300	142291720	15780	15780	15780	15780	5
435	20241015	112200	142212820	15770	15770	15770	15770	20
436	20241015	112100	141897420	15780	15780	15780	15780	0
437	20241015	112000	141897420	15780	15780	15780	15770	39
438	20241015	111900	141282190	15770	15770	15770	15770	0
439	20241015	111800	141282190	15770	15770	15770	15770	20
440	20241015	111700	140966790	15770	15770	15770	15770	0
441	20241015	111600	140966790	15770	15770	15770	15770	0
442	20241015	111500	140966790	15770	15780	15790	15770	28
443	20241015	111400	140525110	15770	15770	15770	15770	0
444	20241015	111300	140525110	15770	15760	15770	15760	20
445	20241015	111200	140209900	15770	15770	15770	15770	2
446	20241015	111100	140178360	15770	15760	15770	15760	45
447	20241015	111000	139469020	15770	15770	15770	15770	21
448	20241015	110900	139137850	15770	15770	15770	15770	0
449	20241015	110800	139137850	15770	15780	15790	15770	22
450	20241015	110700	138790880	15770	15790	15790	15770	2
451	20241015	110600	138759320	15790	15770	15790	15770	33
452	20241015	110500	138238880	15780	15770	15780	15770	20
453	20241015	110400	137923450	15770	15770	15770	15770	0
454	20241015	110300	137923450	15770	15760	15780	15760	5
455	20241015	110200	137844610	15760	15760	15760	15760	3
456	20241015	110100	137797330	15760	15760	15760	15760	30
457	20241015	110000	137324530	15760	15760	15780	15760	5
458	20241015	105900	137245710	15770	15760	15770	15760	2
459	20241015	105800	137214180	15750	15750	15750	15750	19
460	20241015	105700	136914930	15760	15760	15760	15760	0
461	20241015	105600	136914930	15760	15770	15790	15760	23
462	20241015	105500	136552370	15770	15760	15770	15760	19
463	20241015	105400	136252920	15750	15750	15750	15750	0
464	20241015	105300	136252920	15750	15750	15750	15750	19
465	20241015	105200	135953670	15760	15760	15760	15760	1
466	20241015	105100	135937910	15760	15750	15760	15750	46
467	20241015	105000	135213400	15760	15740	15790	15740	29
468	20241015	104900	134756060	15730	15740	15750	15730	131
469	20241015	104800	132694890	15740	15750	15750	15740	80
470	20241015	104700	131435290	15750	15760	15760	15750	110
471	20241015	104600	129702500	15760	15760	15770	15750	124
472	20241015	104500	127748440	15760	15760	15800	15760	210
473	20241015	104400	124438020	15770	15760	15800	15760	276
474	20241015	104300	120086490	15760	15760	15760	15760	80
475	20241015	104200	118825690	15760	15760	15770	15760	82
476	20241015	104100	117533360	15770	15760	15780	15760	160
477	20241015	104000	115010800	15760	15770	15780	15760	123
478	20241015	103900	113071300	15770	15770	15770	15770	19
479	20241015	103800	112771670	15770	15770	15770	15770	68
480	20241015	103700	111699310	15770	15770	15770	15770	0
481	20241015	103600	111699310	15770	15770	15770	15770	19
482	20241015	103500	111399680	15780	15780	15780	15780	15
483	20241015	103400	111162980	15780	15770	15780	15770	47
484	20241015	103300	110421720	15770	15780	15790	15770	245
485	20241015	103200	106556520	15780	15780	15780	15780	19
486	20241015	103100	106256700	15790	15790	15790	15790	3
487	20241015	103000	106209330	15790	15790	15790	15790	15
488	20241015	102900	105972480	15800	15790	15800	15790	41
489	20241015	102800	105324960	15790	15790	15790	15790	0
490	20241015	102700	105324960	15790	15790	15790	15790	20
491	20241015	102600	105009160	15800	15800	15800	15800	22
492	20241015	102500	104661560	15810	15810	15810	15810	20
493	20241015	102400	104345360	15800	15810	15820	15800	162
494	20241015	102300	101784950	15820	15820	15820	15820	0
495	20241015	102200	101784950	15820	15800	15830	15800	339
496	20241015	102100	96428410	15800	15800	15800	15800	2
497	20241015	102000	96396810	15810	15800	15810	15800	37
498	20241015	101900	95812050	15790	15800	15800	15790	24
499	20241015	101800	95433050	15810	15800	15810	15790	151
500	20241015	101700	93048430	15810	15810	15830	15810	66
501	20241015	101600	92004450	15810	15810	15810	15810	50
502	20241015	101500	91213950	15810	15790	15810	15790	26
503	20241015	101400	90803290	15800	15800	15800	15800	2
504	20241015	101300	90771690	15800	15800	15800	15800	1
505	20241015	101200	90755890	15790	15790	15790	15790	20
506	20241015	101100	90440090	15800	15800	15800	15800	0
507	20241015	101000	90440090	15800	15800	15800	15780	243
508	20241015	100900	86601640	15810	15820	15820	15810	58
509	20241015	100800	85684480	15820	15820	15820	15820	143
510	20241015	100700	83422220	15820	15820	15820	15820	19
511	20241015	100600	83121640	15840	15840	15840	15840	0
512	20241015	100500	83121640	15840	15840	15840	15830	30
513	20241015	100400	82646640	15850	15850	15850	15840	26
514	20241015	100300	82234560	15850	15810	15850	15810	431
515	20241015	100200	75413750	15820	15820	15820	15820	2
516	20241015	100100	75382110	15820	15820	15820	15820	1
517	20241015	100000	75366290	15810	15790	15810	15790	341
518	20241015	095900	69977480	15790	15790	15790	15790	0
519	20241015	095800	69977480	15790	15760	15800	15760	241
520	20241015	095700	66176760	15760	15760	15760	15760	0
521	20241015	095600	66176760	15760	15760	15760	15760	0
522	20241015	095500	66176760	15760	15770	15770	15760	89
523	20241015	095400	64773420	15780	15780	15780	15780	0
524	20241015	095300	64773420	15780	15790	15790	15780	20
525	20241015	095200	64457790	15780	15780	15780	15780	0
526	20241015	095100	64457790	15780	15780	15780	15780	0
527	20241015	095000	64457790	15780	15790	15790	15780	33
528	20241015	094900	63936910	15780	15780	15780	15780	44
529	20241015	094800	63242590	15780	15780	15780	15780	1
530	20241015	094700	63226810	15790	15770	15790	15770	12
531	20241015	094600	63037550	15790	15770	15800	15760	56
532	20241015	094500	62154020	15770	15800	15800	15770	157
533	20241015	094400	59676280	15790	15790	15790	15790	2
534	20241015	094300	59644700	15790	15790	15790	15790	19
535	20241015	094200	59344690	15800	15800	15800	15800	0
536	20241015	094100	59344690	15800	15800	15800	15800	15
537	20241015	094000	59107690	15810	15800	15810	15800	28
538	20241015	093900	58665190	15800	15800	15800	15800	0
539	20241015	093800	58665190	15800	15800	15800	15800	3
540	20241015	093700	58617790	15810	15800	15810	15800	120
541	20241015	093600	56720850	15790	15800	15800	15790	157
542	20241015	093500	54240850	15800	15790	15800	15790	31
543	20241015	093400	53751060	15790	15780	15800	15780	41
544	20241015	093300	53103440	15770	15780	15780	15770	27
545	20241015	093200	52677610	15780	15780	15800	15780	29
546	20241015	093100	52219940	15780	15750	15800	15750	23
547	20241015	093000	51857230	15750	15750	15750	15750	4
548	20241015	092900	51794230	15740	15740	15740	15740	42
549	20241015	092800	51133150	15750	15770	15770	15740	139
550	20241015	092700	48943120	15770	15740	15770	15740	92
551	20241015	092600	47494230	15740	15740	15740	15740	30
552	20241015	092500	47022030	15740	15740	15740	15740	11
553	20241015	092400	46848890	15740	15750	15750	15730	907
554	20241015	092300	32570640	15750	15750	15750	15750	25
555	20241015	092200	32176890	15750	15750	15750	15750	0
556	20241015	092100	32176890	15750	15760	15760	15750	39
557	20241015	092000	31562490	15750	15760	15760	15750	10
558	20241015	091900	31404900	15760	15770	15780	15750	580
559	20241015	091800	22260110	15780	15780	15780	15780	0
560	20241015	091700	22260110	15780	15770	15780	15770	25
561	20241015	091600	21865810	15780	15780	15780	15780	13
562	20241015	091500	21660670	15780	15780	15780	15780	19
563	20241015	091400	21360850	15780	15780	15780	15780	4
564	20241015	091300	21297730	15800	15770	15800	15770	26
565	20241015	091200	20887680	15800	15800	15800	15800	1
566	20241015	091100	20871880	15740	15750	15810	15740	206
567	20241015	091000	17619580	15780	15740	15780	15740	2
568	20241015	090900	17588060	15730	15740	15740	15730	38
569	20241015	090800	16990140	15730	15760	15760	15730	108
570	20241015	090700	15289870	15750	15760	15780	15750	36
571	20241015	090600	14722780	15740	15740	15740	15740	0
572	20241015	090500	14722780	15740	15720	15740	15720	23
573	20241015	090400	14361200	15730	15730	15730	15730	74
574	20241015	090300	13197180	15730	15750	15750	15730	309
575	20241015	090200	8333290	15790	15800	15800	15790	7
576	20241015	090100	8222720	15810	15800	15810	15730	443
577	20241015	090000	1227210	15800	15720	15800	15720	78