KissMeData/001800/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183500	788057430	15970	15970	15970	15970	3598
3	20241016	183400	788057430	15970	15970	15970	15970	0
4	20241016	183300	788057430	15970	15970	15970	15970	0
5	20241016	183200	788057430	15970	15970	15970	15970	0
6	20241016	183100	788057430	15970	15970	15970	15970	0
7	20241016	183000	788057430	15970	15970	15970	15970	0
8	20241016	182900	788057430	15970	15970	15970	15970	0
9	20241016	182800	788057430	15970	15970	15970	15970	0
10	20241016	182700	788057430	15970	15970	15970	15970	0
11	20241016	182600	788057430	15970	15970	15970	15970	0
12	20241016	182500	788057430	15970	15970	15970	15970	0
13	20241016	182400	788057430	15970	15970	15970	15970	0
14	20241016	182300	788057430	15970	15970	15970	15970	0
15	20241016	182200	788057430	15970	15970	15970	15970	0
16	20241016	182100	788057430	15970	15970	15970	15970	0
17	20241016	182000	788057430	15970	15970	15970	15970	0
18	20241016	181900	788057430	15970	15970	15970	15970	0
19	20241016	181800	788057430	15970	15970	15970	15970	0
20	20241016	181700	788057430	15970	15970	15970	15970	0
21	20241016	181600	788057430	15970	15970	15970	15970	0
22	20241016	181500	788057430	15970	15970	15970	15970	0
23	20241016	181400	788057430	15970	15970	15970	15970	0
24	20241016	181300	788057430	15970	15970	15970	15970	0
25	20241016	181200	788057430	15970	15970	15970	15970	0
26	20241016	181100	788057430	15970	15970	15970	15970	0
27	20241016	181000	788057430	15970	15970	15970	15970	0
28	20241016	180900	788057430	15970	15970	15970	15970	0
29	20241016	180800	788057430	15970	15970	15970	15970	0
30	20241016	180700	788057430	15970	15970	15970	15970	0
31	20241016	180600	788057430	15970	15970	15970	15970	0
32	20241016	180500	788057430	15970	15970	15970	15970	3598
33	20241016	180400	788057430	15970	15970	15970	15970	0
34	20241016	180300	788057430	15970	15970	15970	15970	0
35	20241016	180200	788057430	15970	15970	15970	15970	0
36	20241016	180100	788057430	15970	15970	15970	15970	0
37	20241016	180000	788057430	15970	15970	15970	15970	0
38	20241016	175900	788057430	15970	15970	15970	15970	0
39	20241016	175800	788057430	15970	15970	15970	15970	0
40	20241016	175700	788057430	15970	15970	15970	15970	0
41	20241016	175600	788057430	15970	15970	15970	15970	0
42	20241016	175500	788057430	15970	15970	15970	15970	0
43	20241016	175400	788057430	15970	15970	15970	15970	0
44	20241016	175300	788057430	15970	15970	15970	15970	0
45	20241016	175200	788057430	15970	15970	15970	15970	0
46	20241016	175100	788057430	15970	15970	15970	15970	0
47	20241016	175000	788057430	15970	15970	15970	15970	0
48	20241016	174900	788057430	15970	15970	15970	15970	0
49	20241016	174800	788057430	15970	15970	15970	15970	0
50	20241016	174700	788057430	15970	15970	15970	15970	0
51	20241016	174600	788057430	15970	15970	15970	15970	0
52	20241016	174500	788057430	15970	15970	15970	15970	0
53	20241016	174400	788057430	15970	15970	15970	15970	0
54	20241016	174300	788057430	15970	15970	15970	15970	0
55	20241016	174200	788057430	15970	15970	15970	15970	0
56	20241016	174100	788057430	15970	15970	15970	15970	0
57	20241016	174000	788057430	15970	15970	15970	15970	0
58	20241016	173900	788057430	15970	15970	15970	15970	0
59	20241016	173800	788057430	15970	15970	15970	15970	0
60	20241016	173700	788057430	15970	15970	15970	15970	0
61	20241016	173600	788057430	15970	15970	15970	15970	0
62	20241016	173500	788057430	15970	15970	15970	15970	3598
63	20241016	173400	788057430	15970	15970	15970	15970	0
64	20241016	173300	788057430	15970	15970	15970	15970	0
65	20241016	173200	788057430	15970	15970	15970	15970	0
66	20241016	173100	788057430	15970	15970	15970	15970	0
67	20241016	173000	788057430	15970	15970	15970	15970	0
68	20241016	172900	788057430	15970	15970	15970	15970	0
69	20241016	172800	788057430	15970	15970	15970	15970	0
70	20241016	172700	788057430	15970	15970	15970	15970	0
71	20241016	172600	788057430	15970	15970	15970	15970	0
72	20241016	172500	788057430	15970	15970	15970	15970	0
73	20241016	172400	788057430	15970	15970	15970	15970	0
74	20241016	172300	788057430	15970	15970	15970	15970	0
75	20241016	172200	788057430	15970	15970	15970	15970	0
76	20241016	172100	788057430	15970	15970	15970	15970	0
77	20241016	172000	788057430	15970	15970	15970	15970	0
78	20241016	171900	788057430	15970	15970	15970	15970	0
79	20241016	171800	788057430	15970	15970	15970	15970	0
80	20241016	171700	788057430	15970	15970	15970	15970	0
81	20241016	171600	788057430	15970	15970	15970	15970	0
82	20241016	171500	788057430	15970	15970	15970	15970	0
83	20241016	171400	788057430	15970	15970	15970	15970	0
84	20241016	171300	788057430	15970	15970	15970	15970	0
85	20241016	171200	788057430	15970	15970	15970	15970	0
86	20241016	171100	788057430	15970	15970	15970	15970	0
87	20241016	171000	788057430	15970	15970	15970	15970	0
88	20241016	170900	788057430	15970	15970	15970	15970	0
89	20241016	170800	788057430	15970	15970	15970	15970	0
90	20241016	170700	788057430	15970	15970	15970	15970	0
91	20241016	170600	788057430	15970	15970	15970	15970	0
92	20241016	170500	788057430	15970	15970	15970	15970	3598
93	20241016	170400	788057430	15970	15970	15970	15970	0
94	20241016	170300	788057430	15970	15970	15970	15970	0
95	20241016	170200	788057430	15970	15970	15970	15970	0
96	20241016	170100	788057430	15970	15970	15970	15970	0
97	20241016	170000	788057430	15970	15970	15970	15970	0
98	20241016	165900	788057430	15970	15970	15970	15970	0
99	20241016	165800	788057430	15970	15970	15970	15970	0
100	20241016	165700	788057430	15970	15970	15970	15970	0
101	20241016	165600	788057430	15970	15970	15970	15970	0
102	20241016	165500	788057430	15970	15970	15970	15970	0
103	20241016	165400	788057430	15970	15970	15970	15970	0
104	20241016	165300	788057430	15970	15970	15970	15970	0
105	20241016	165200	788057430	15970	15970	15970	15970	0
106	20241016	165100	788057430	15970	15970	15970	15970	0
107	20241016	165000	788057430	15970	15970	15970	15970	0
108	20241016	164900	788057430	15970	15970	15970	15970	0
109	20241016	164800	788057430	15970	15970	15970	15970	0
110	20241016	164700	788057430	15970	15970	15970	15970	0
111	20241016	164600	788057430	15970	15970	15970	15970	0
112	20241016	164500	788057430	15970	15970	15970	15970	0
113	20241016	164400	788057430	15970	15970	15970	15970	0
114	20241016	164300	788057430	15970	15970	15970	15970	0
115	20241016	164200	788057430	15970	15970	15970	15970	0
116	20241016	164100	788057430	15970	15970	15970	15970	0
117	20241016	164000	788057430	15970	15970	15970	15970	0
118	20241016	163900	788057430	15970	15970	15970	15970	0
119	20241016	163800	788057430	15970	15970	15970	15970	0
120	20241016	163700	788057430	15970	15970	15970	15970	0
121	20241016	163600	788057430	15970	15970	15970	15970	0
122	20241016	163500	788057430	15970	15970	15970	15970	3598
123	20241016	163400	788057430	15970	15970	15970	15970	0
124	20241016	163300	788057430	15970	15970	15970	15970	0
125	20241016	163200	788057430	15970	15970	15970	15970	0
126	20241016	163100	788057430	15970	15970	15970	15970	0
127	20241016	163000	788057430	15970	15970	15970	15970	0
128	20241016	162900	788057430	15970	15970	15970	15970	0
129	20241016	162800	788057430	15970	15970	15970	15970	0
130	20241016	162700	788057430	15970	15970	15970	15970	0
131	20241016	162600	788057430	15970	15970	15970	15970	0
132	20241016	162500	788057430	15970	15970	15970	15970	0
133	20241016	162400	788057430	15970	15970	15970	15970	0
134	20241016	162300	788057430	15970	15970	15970	15970	0
135	20241016	162200	788057430	15970	15970	15970	15970	0
136	20241016	162100	788057430	15970	15970	15970	15970	0
137	20241016	162000	788057430	15970	15970	15970	15970	0
138	20241016	161900	788057430	15970	15970	15970	15970	0
139	20241016	161800	788057430	15970	15970	15970	15970	0
140	20241016	161700	788057430	15970	15970	15970	15970	0
141	20241016	161600	788057430	15970	15970	15970	15970	0
142	20241016	161500	788057430	15970	15970	15970	15970	0
143	20241016	161400	788057430	15970	15970	15970	15970	0
144	20241016	161300	788057430	15970	15970	15970	15970	0
145	20241016	161200	788057430	15970	15970	15970	15970	0
146	20241016	161100	788057430	15970	15970	15970	15970	0
147	20241016	161000	788057430	15970	15970	15970	15970	0
148	20241016	160900	788057430	15970	15970	15970	15970	0
149	20241016	160800	788057430	15970	15970	15970	15970	0
150	20241016	160700	788057430	15970	15970	15970	15970	0
151	20241016	160600	788057430	15970	15970	15970	15970	0
152	20241016	160500	788057430	15970	15970	15970	15970	3598
153	20241016	160400	788057430	15970	15970	15970	15970	0
154	20241016	160300	788057430	15970	15970	15970	15970	0
155	20241016	160200	788057430	15970	15970	15970	15970	0
156	20241016	160100	788057430	15970	15970	15970	15970	0
157	20241016	160000	788057430	15970	15970	15970	15970	0
158	20241016	155900	788057430	15970	15970	15970	15970	0
159	20241016	155800	788057430	15970	15970	15970	15970	0
160	20241016	155700	788057430	15970	15970	15970	15970	0
161	20241016	155600	788057430	15970	15970	15970	15970	0
162	20241016	155500	788057430	15970	15970	15970	15970	0
163	20241016	155400	788057430	15970	15970	15970	15970	0
164	20241016	155300	788057430	15970	15970	15970	15970	0
165	20241016	155200	788057430	15970	15970	15970	15970	0
166	20241016	155100	788057430	15970	15970	15970	15970	0
167	20241016	155000	788057430	15970	15970	15970	15970	0
168	20241016	154900	788057430	15970	15970	15970	15970	0
169	20241016	154800	788057430	15970	15970	15970	15970	0
170	20241016	154700	788057430	15970	15970	15970	15970	0
171	20241016	154600	788057430	15970	15970	15970	15970	0
172	20241016	154500	788057430	15970	15970	15970	15970	0
173	20241016	154400	788057430	15970	15970	15970	15970	0
174	20241016	154300	788057430	15970	15970	15970	15970	0
175	20241016	154200	788057430	15970	15970	15970	15970	0
176	20241016	154100	788057430	15970	15970	15970	15970	0
177	20241016	154000	788057430	15970	15970	15970	15970	0
178	20241016	153900	788057430	15970	15970	15970	15970	0
179	20241016	153800	788057430	15970	15970	15970	15970	0
180	20241016	153700	788057430	15970	15970	15970	15970	0
181	20241016	153600	788057430	15970	15970	15970	15970	0
182	20241016	153500	788057430	15970	15970	15970	15970	3598
183	20241016	153400	788057430	15970	15970	15970	15970	0
184	20241016	153300	788057430	15970	15970	15970	15970	0
185	20241016	153200	788057430	15970	15970	15970	15970	0
186	20241016	153100	788057430	15970	15970	15970	15970	0
187	20241016	153000	788057430	15970	15970	15970	15970	3598
188	20241016	152900	730597370	15960	15960	15960	15960	0
189	20241016	152800	730597370	15960	15960	15960	15960	0
190	20241016	152700	730597370	15960	15960	15960	15960	0
191	20241016	152600	730597370	15960	15960	15960	15960	0
192	20241016	152500	730597370	15960	15960	15960	15960	0
193	20241016	152400	730597370	15960	15960	15960	15960	0
194	20241016	152300	730597370	15960	15960	15960	15960	0
195	20241016	152200	730597370	15960	15960	15960	15960	0
196	20241016	152100	730597370	15960	15960	15960	15960	0
197	20241016	152000	730597370	15960	15960	15960	15960	0
198	20241016	151900	730597370	15960	15940	15960	15920	109
199	20241016	151800	728860140	15960	15920	15960	15920	415
200	20241016	151700	722246680	15920	15910	15920	15910	208
201	20241016	151600	718936060	15920	15930	15930	15920	112
202	20241016	151500	717152980	15920	15920	15920	15920	1
203	20241016	151400	717137060	15920	15930	15930	15910	373
204	20241016	151300	711196760	15940	15940	15940	15940	61
205	20241016	151200	710224420	15940	15940	15940	15940	30
206	20241016	151100	709746220	15940	15940	15940	15940	52
207	20241016	151000	708917340	15940	15930	15950	15930	103
208	20241016	150900	707275350	15950	15970	15970	15940	107
209	20241016	150800	705569220	15960	15970	15970	15960	67
210	20241016	150700	704499310	15970	15960	15970	15960	115
211	20241016	150600	702663130	15960	15950	15960	15950	56
212	20241016	150500	701769570	15950	15950	15950	15950	73
213	20241016	150400	700605220	15940	15950	15950	15940	104
214	20241016	150300	698947420	15950	15950	15950	15950	7
215	20241016	150200	698835770	15950	15960	15960	15950	57
216	20241016	150100	697926590	15960	15960	15960	15960	13
217	20241016	150000	697719110	15960	15960	15970	15950	125
218	20241016	145900	695724090	15960	15960	15970	15950	86
219	20241016	145800	694351120	15960	15960	15960	15960	37
220	20241016	145700	693760600	15960	15960	15960	15960	55
221	20241016	145600	692882800	15960	15960	15960	15960	55
222	20241016	145500	692005000	15960	15950	15960	15950	35
223	20241016	145400	691446710	15960	15960	15960	15950	50
224	20241016	145300	690649130	15960	15960	15960	15960	41
225	20241016	145200	689994770	15960	15970	15970	15960	226
226	20241016	145100	686387780	15970	15970	15970	15970	58
227	20241016	145000	685461520	15970	15970	15970	15970	74
228	20241016	144900	684279740	15970	15970	15970	15970	42
229	20241016	144800	683609000	15970	15970	15970	15970	45
230	20241016	144700	682890350	15970	15970	15970	15970	84
231	20241016	144600	681548870	15970	15970	15970	15960	74
232	20241016	144500	680367290	15970	15970	15970	15970	3
233	20241016	144400	680319380	15970	15960	15970	15960	622
234	20241016	144300	670392180	15970	15970	15970	15970	69
235	20241016	144200	669290250	15970	15970	15970	15970	149
236	20241016	144100	666910720	15970	15970	15970	15970	71
237	20241016	144000	665776850	15970	15970	15970	15970	273
238	20241016	143900	661417040	15970	15970	15970	15960	71
239	20241016	143800	660283360	15970	15970	15970	15970	51
240	20241016	143700	659468890	15970	15970	15970	15960	56
241	20241016	143600	658575070	15970	15970	15970	15970	61
242	20241016	143500	657600900	15970	15970	15970	15970	48
243	20241016	143400	656834340	15970	15970	15970	15960	58
244	20241016	143300	655908120	15970	15970	15970	15970	7
245	20241016	143200	655796330	15960	15950	15960	15950	188
246	20241016	143100	652797410	15950	15950	15950	15950	4
247	20241016	143000	652733610	15950	15950	15950	15950	156
248	20241016	142900	650245410	15950	15950	15950	15950	7
249	20241016	142800	650133760	15950	15950	15950	15940	45
250	20241016	142700	649416080	15950	15960	15960	15950	49
251	20241016	142600	648634420	15970	15980	15980	15970	9
252	20241016	142500	648490680	15970	15970	15990	15970	117
253	20241016	142400	646621390	15980	15980	15980	15980	70
254	20241016	142300	645502790	15990	15990	15990	15990	7
255	20241016	142200	645390860	15990	15980	15990	15980	106
256	20241016	142100	643696650	15980	15980	15980	15980	5
257	20241016	142000	643616750	15980	15960	15980	15960	14
258	20241016	141900	643393150	15980	15960	15980	15960	76
259	20241016	141800	642180170	15960	15960	15960	15960	75
260	20241016	141700	640983170	15960	15940	15960	15940	109
261	20241016	141600	639245610	15940	15940	15940	15940	7
262	20241016	141500	639134030	15940	15950	15950	15940	114
263	20241016	141400	637316850	15950	15950	15950	15950	35
264	20241016	141300	636758600	15950	15950	15950	15950	8
265	20241016	141200	636631000	15950	15950	15950	15950	134
266	20241016	141100	634493700	15950	15950	15950	15950	17
267	20241016	141000	634222550	15950	15970	15980	15940	876
268	20241016	140900	620247050	15970	15970	15970	15970	28
269	20241016	140800	619799890	15970	15970	15970	15970	3
270	20241016	140700	619751980	15970	15970	15970	15970	70
271	20241016	140600	618634080	15970	15970	15970	15970	6
272	20241016	140500	618538260	15970	15990	15990	15970	180
273	20241016	140400	615662800	15990	15990	15990	15990	66
274	20241016	140300	614607460	15980	15980	15980	15980	41
275	20241016	140200	613952280	15990	15980	15990	15980	76
276	20241016	140100	612737600	15980	15990	15990	15980	5
277	20241016	140000	612657660	15990	15990	15990	15980	116
278	20241016	135900	610803370	15990	15980	15990	15980	24
279	20241016	135800	610419820	15980	15970	15980	15970	74
280	20241016	135700	609237310	15980	15980	15980	15980	35
281	20241016	135600	608678010	15980	15990	15990	15980	37
282	20241016	135500	608086680	15980	15990	15990	15980	48
283	20241016	135400	607319170	15990	15980	15990	15980	79
284	20241016	135300	606056340	15980	15980	15980	15970	9
285	20241016	135200	605912530	15980	15990	15990	15980	68
286	20241016	135100	604825610	15990	15990	15990	15980	142
287	20241016	135000	602555050	15980	15990	15990	15980	80
288	20241016	134900	601276340	15990	15990	15990	15980	37
289	20241016	134800	600684720	15990	15980	15990	15980	103
290	20241016	134700	599038750	15990	15990	15990	15980	22
291	20241016	134600	598686980	15990	15990	15990	15990	34
292	20241016	134500	598143320	15990	16000	16000	15980	318
293	20241016	134400	593061590	15990	15990	16000	15990	109
294	20241016	134300	591318620	15990	15990	15990	15980	118
295	20241016	134200	589431990	15980	15990	15990	15980	48
296	20241016	134100	588664480	15990	15990	15990	15990	89
297	20241016	134000	587241370	15990	15990	15990	15980	10
298	20241016	133900	587081490	15980	15990	15990	15980	93
299	20241016	133800	585595000	15990	15990	16000	15990	70
300	20241016	133700	584475660	15990	16000	16000	15990	59
301	20241016	133600	583532190	15990	16000	16000	15990	50
302	20241016	133500	582732330	16000	16000	16000	16000	3
303	20241016	133400	582684330	16000	15990	16010	15970	312
304	20241016	133300	577694440	15990	15980	16010	15980	1351
305	20241016	133200	556082240	15990	15980	15990	15980	34
306	20241016	133100	555538870	15980	15980	15990	15970	245
307	20241016	133000	551623750	15980	15980	15980	15980	55
308	20241016	132900	550744850	15990	15980	15990	15980	82
309	20241016	132800	549434450	15970	15970	15970	15970	65
310	20241016	132700	548396400	15970	15970	15970	15960	20
311	20241016	132600	548077070	15970	15970	15970	15970	34
312	20241016	132500	547534090	15970	15980	15980	15960	424
313	20241016	132400	540761920	15980	15980	15980	15980	35
314	20241016	132300	540202620	15980	15990	15990	15980	101
315	20241016	132200	538588610	15990	15990	15990	15990	53
316	20241016	132100	537741140	15990	15980	15990	15980	110
317	20241016	132000	535982730	15980	15990	15990	15980	70
318	20241016	131900	534863540	15990	15980	15990	15980	68
319	20241016	131800	533776810	15970	15990	15990	15970	28
320	20241016	131700	533329350	15980	15990	15990	15980	30
321	20241016	131600	532849900	15990	15980	15990	15970	65
322	20241016	131500	531810860	15980	15970	15980	15970	25
323	20241016	131400	531411560	15970	15980	15980	15970	29
324	20241016	131300	530948150	15970	15980	15980	15970	104
325	20241016	131200	529286730	15980	15970	15980	15950	59
326	20241016	131100	528344450	15970	15970	15970	15970	104
327	20241016	131000	526683570	15960	15950	15960	15950	832
328	20241016	130900	513405320	15950	15950	15950	15950	60
329	20241016	130800	512448320	15960	15960	15960	15950	118
330	20241016	130700	510565900	15960	15970	15970	15950	7
331	20241016	130600	510454180	15960	15970	15970	15960	152
332	20241016	130500	508027960	15970	15970	15970	15960	7
333	20241016	130400	507916180	15970	15960	15970	15960	24
334	20241016	130300	507533080	15970	15970	15970	15960	34
335	20241016	130200	506990110	15970	15970	15970	15970	41
336	20241016	130100	506335340	15980	15990	15990	15980	194
337	20241016	130000	503234500	15990	15980	15990	15980	53
338	20241016	125900	502387180	15980	15970	15980	15970	7
339	20241016	125800	502275330	15980	15980	15980	15980	69
340	20241016	125700	501172710	15980	15970	15980	15970	41
341	20241016	125600	500517540	15980	15980	15980	15980	35
342	20241016	125500	499958240	15970	15970	15980	15970	29
343	20241016	125400	499495020	15960	15980	15980	15960	42
344	20241016	125300	498824120	15980	15980	15980	15980	34
345	20241016	125200	498280800	15980	15980	15980	15970	68
346	20241016	125100	497194170	15980	15960	15980	15960	34
347	20241016	125000	496651180	15970	15950	15980	15940	119
348	20241016	124900	494752090	15950	15950	15950	15950	5
349	20241016	124800	494672340	15950	15950	15950	15940	69
350	20241016	124700	493571800	15950	15950	15950	15950	54
351	20241016	124600	492710500	15950	15950	15950	15940	34
352	20241016	124500	492168210	15950	15950	15950	15950	5
353	20241016	124400	492088460	15950	15940	15950	15940	92
354	20241016	124300	490621920	15950	15950	15950	15950	34
355	20241016	124200	490079620	15950	15950	15950	15950	15
356	20241016	124100	489840370	15940	15950	15950	15940	29
357	20241016	124000	489377830	15950	15950	15950	15950	0
358	20241016	123900	489377830	15950	15950	15950	15940	17
359	20241016	123800	489106690	15940	15940	15950	15940	40
360	20241016	123700	488468800	15940	15960	15960	15940	227
361	20241016	123600	484846850	15970	15970	15970	15970	43
362	20241016	123500	484160140	15970	15960	15970	15960	16
363	20241016	123400	483904770	15970	15970	15970	15970	0
364	20241016	123300	483904770	15970	15970	15970	15960	313
365	20241016	123200	478906300	15980	15970	15980	15970	45
366	20241016	123100	478187210	15980	15980	15980	15980	1
367	20241016	123000	478171230	15980	15970	15980	15970	80
368	20241016	122900	476893110	15970	15970	15970	15970	86
369	20241016	122800	475519690	15960	15970	15970	15960	44
370	20241016	122700	474817020	15960	15970	15970	15960	39
371	20241016	122600	474194220	15960	15960	15970	15960	27
372	20241016	122500	473763100	15970	15970	15970	15970	28
373	20241016	122400	473315940	15970	15970	15980	15970	118
374	20241016	122300	471431140	15980	15970	15980	15970	57
375	20241016	122200	470520460	15970	15960	15970	15960	77
376	20241016	122100	469290780	15970	15970	15970	15970	0
377	20241016	122000	469290780	15970	15960	15970	15960	67
378	20241016	121900	468220800	15970	15970	15970	15970	1
379	20241016	121800	468204830	15970	15970	15970	15970	48
380	20241016	121700	467438270	15960	15960	15960	15960	3
381	20241016	121600	467390390	15970	15970	15970	15970	7
382	20241016	121500	467278600	15970	15970	15970	15960	49
383	20241016	121400	466496080	15960	15960	15960	15960	5
384	20241016	121300	466416280	15960	15980	15980	15960	29
385	20241016	121200	465952880	15980	15980	15980	15980	133
386	20241016	121100	463827540	15990	15990	15990	15980	221
387	20241016	121000	460295760	15980	15960	15980	15960	602
388	20241016	120900	450677950	15960	15960	15960	15960	50
389	20241016	120800	449879950	15980	15970	15980	15960	120
390	20241016	120700	447963010	15960	15960	15970	15960	12
391	20241016	120600	447771480	15970	15970	15970	15970	119
392	20241016	120500	445871050	15970	15960	15970	15960	380
393	20241016	120400	439805480	15960	15970	15970	15960	44
394	20241016	120300	439102810	15970	15970	15970	15960	112
395	20241016	120200	437314470	15970	15970	15970	15960	14
396	20241016	120100	437090900	15970	15960	15970	15960	355
397	20241016	120000	431422810	15960	15950	15960	15940	67
398	20241016	115900	430353830	15950	15940	15950	15940	200
399	20241016	115800	427165280	15940	15940	15940	15930	30
400	20241016	115700	426687090	15930	15940	15940	15930	22
401	20241016	115600	426336440	15930	15930	15930	15930	72
402	20241016	115500	425189480	15940	15930	15940	15930	30
403	20241016	115400	424711290	15940	15940	15940	15940	92
404	20241016	115300	423244810	15940	15950	15960	15940	53
405	20241016	115200	422399220	15950	15950	15950	15950	105
406	20241016	115100	420724470	15950	15940	15950	15940	13
407	20241016	115000	420517130	15950	15950	15950	15950	50
408	20241016	114900	419719630	15950	15950	15950	15950	12
409	20241016	114800	419528230	15950	15950	15950	15950	90
410	20241016	114700	418092730	15960	15960	15960	15950	94
411	20241016	114600	416592500	15970	15960	15970	15950	80
412	20241016	114500	415315200	15960	15940	15960	15940	553
413	20241016	114400	406489840	15950	15950	15950	15950	0
414	20241016	114300	406489840	15950	15940	15950	15940	39
415	20241016	114200	405867800	15950	15950	15950	15950	86
416	20241016	114100	404496100	15950	15950	15950	15950	42
417	20241016	114000	403826200	15930	15950	15950	15930	106
418	20241016	113900	402135520	15930	15930	15930	15930	0
419	20241016	113800	402135520	15930	15950	15950	15930	36
420	20241016	113700	401561350	15950	15940	15950	15940	101
421	20241016	113600	399951110	15940	15930	15940	15930	6
422	20241016	113500	399855480	15930	15940	15940	15930	167
423	20241016	113400	397194500	15940	15930	15940	15930	2
424	20241016	113300	397162630	15940	15940	15940	15940	72
425	20241016	113200	396014950	15940	15930	15940	15930	79
426	20241016	113100	394755700	15940	15950	15950	15940	152
427	20241016	113000	392331580	15940	15930	15950	15930	366
428	20241016	112900	386495780	15920	15910	15950	15910	1089
429	20241016	112800	369132960	15920	15910	15920	15910	64
430	20241016	112700	368114250	15890	15910	15910	15890	95
431	20241016	112600	366602820	15910	15900	15910	15900	122
432	20241016	112500	364662310	15890	15900	15900	15890	68
433	20241016	112400	363581120	15890	15890	15900	15880	452
434	20241016	112300	356394790	15880	15890	15890	15880	32
435	20241016	112200	355886320	15890	15860	15890	15860	61
436	20241016	112100	354918310	15860	15840	15860	15840	53
437	20241016	112000	354077750	15860	15860	15860	15850	112
438	20241016	111900	352301540	15840	15850	15860	15840	63
439	20241016	111800	351302420	15870	15850	15870	15850	34
440	20241016	111700	350763300	15850	15850	15850	15850	28
441	20241016	111600	350319500	15840	15850	15850	15840	16
442	20241016	111500	350065910	15850	15850	15850	15850	7
443	20241016	111400	349954960	15840	15830	15840	15830	372
444	20241016	111300	344062490	15840	15840	15840	15840	1
445	20241016	111200	344046650	15830	15840	15840	15830	30
446	20241016	111100	343571460	15830	15830	15830	15830	0
447	20241016	111000	343571460	15830	15820	15830	15820	170
448	20241016	110900	340880370	15830	15830	15830	15830	63
449	20241016	110800	339883080	15810	15810	15810	15810	1
450	20241016	110700	339867270	15810	15810	15810	15810	10
451	20241016	110600	339709170	15810	15830	15830	15810	189
452	20241016	110500	336718960	15840	15840	15840	15840	40
453	20241016	110400	336085360	15830	15830	15830	15830	0
454	20241016	110300	336085360	15830	15830	15830	15830	1
455	20241016	110200	336069530	15830	15830	15830	15830	14
456	20241016	110100	335847910	15830	15840	15840	15830	170
457	20241016	110000	333155420	15840	15840	15840	15840	0
458	20241016	105900	333155420	15840	15840	15840	15840	1
459	20241016	105800	333139580	15850	15850	15850	15850	0
460	20241016	105700	333139580	15850	15840	15850	15840	88
461	20241016	105600	331744790	15840	15840	15840	15840	1
462	20241016	105500	331728950	15840	15840	15840	15840	3
463	20241016	105400	331681430	15840	15840	15840	15840	1
464	20241016	105300	331665590	15840	15840	15840	15840	0
465	20241016	105200	331665590	15840	15840	15840	15840	2
466	20241016	105100	331633910	15840	15840	15840	15840	12
467	20241016	105000	331443830	15840	15840	15840	15840	1
468	20241016	104900	331427990	15850	15850	15850	15850	30
469	20241016	104800	330952490	15840	15850	15850	15840	6
470	20241016	104700	330857400	15840	15840	15840	15840	0
471	20241016	104600	330857400	15840	15850	15850	15840	2
472	20241016	104500	330825710	15840	15840	15840	15840	1
473	20241016	104400	330809870	15840	15840	15840	15840	1
474	20241016	104300	330794030	15850	15850	15850	15850	13
475	20241016	104200	330587980	15850	15840	15850	15840	14
476	20241016	104100	330366090	15840	15840	15840	15840	0
477	20241016	104000	330366090	15840	15840	15840	15840	30
478	20241016	103900	329890890	15840	15840	15840	15840	1
479	20241016	103800	329875050	15840	15840	15840	15840	17
480	20241016	103700	329605770	15840	15820	15850	15820	5
481	20241016	103600	329526610	15820	15810	15820	15810	175
482	20241016	103500	326758210	15810	15820	15820	15810	4
483	20241016	103400	326694950	15820	15810	15820	15810	12
484	20241016	103300	326505220	15810	15800	15810	15800	4
485	20241016	103200	326442000	15800	15820	15820	15800	4223
486	20241016	103100	259673790	15820	15820	15820	15820	2
487	20241016	103000	259642150	15820	15820	15820	15820	0
488	20241016	102900	259642150	15820	15820	15820	15820	202
489	20241016	102800	256446510	15820	15820	15820	15820	1
490	20241016	102700	256430690	15820	15820	15820	15820	0
491	20241016	102600	256430690	15820	15820	15830	15820	490
492	20241016	102500	248677390	15810	15850	15850	15800	3187
493	20241016	102400	198228930	15850	15850	15850	15850	2
494	20241016	102300	198197230	15850	15850	15850	15850	0
495	20241016	102200	198197230	15850	15870	15870	15850	4
496	20241016	102100	198133790	15870	15870	15870	15870	8
497	20241016	102000	198006830	15850	15850	15850	15850	0
498	20241016	101900	198006830	15850	15850	15850	15850	6
499	20241016	101800	197911730	15850	15860	15860	15850	475
500	20241016	101700	190380750	15870	15890	15890	15860	1295
501	20241016	101600	169832490	15900	15900	15900	15900	11
502	20241016	101500	169657590	15900	15900	15900	15890	77
503	20241016	101400	168433420	15910	15910	15910	15910	1
504	20241016	101300	168417510	15900	15910	15910	15900	164
505	20241016	101200	165808670	15910	15910	15920	15910	203
506	20241016	101100	162577640	15900	15900	15900	15900	2
507	20241016	101000	162545840	15900	15900	15900	15900	0
508	20241016	100900	162545840	15900	15910	15910	15900	51
509	20241016	100800	161734910	15910	15910	15910	15910	0
510	20241016	100700	161734910	15910	15910	15920	15910	58
511	20241016	100600	160812120	15910	15910	15910	15910	0
512	20241016	100500	160812120	15910	15900	15910	15900	12
513	20241016	100400	160621230	15910	15910	15910	15910	0
514	20241016	100300	160621230	15910	15910	15910	15890	846
515	20241016	100200	147170210	15920	15920	15920	15920	203
516	20241016	100100	143938450	15910	15920	15920	15910	42
517	20241016	100000	143269940	15930	15930	15930	15930	24
518	20241016	095900	142887620	15930	15930	15930	15930	0
519	20241016	095800	142887620	15930	15920	15930	15920	88
520	20241016	095700	141485940	15930	15930	15930	15930	51
521	20241016	095600	140673510	15930	15920	15930	15900	130
522	20241016	095500	138603490	15920	15920	15920	15920	23
523	20241016	095400	138237330	15920	15890	15920	15890	168
524	20241016	095300	135566820	15890	15900	15900	15890	178
525	20241016	095200	132737650	15920	15910	15920	15910	46
526	20241016	095100	132005360	15920	15910	15920	15910	43
527	20241016	095000	131320880	15910	15910	15910	15910	29
528	20241016	094900	130859490	15900	15910	15910	15900	108
529	20241016	094800	129141750	15930	15920	15930	15920	42
530	20241016	094700	128472820	15910	15910	15930	15910	83
531	20241016	094600	127151620	15910	15900	15910	15900	99
532	20241016	094500	125577360	15900	15910	15910	15900	188
533	20241016	094400	122588050	15920	15910	15920	15910	48
534	20241016	094300	121823910	15900	15900	15900	15900	75
535	20241016	094200	120631410	15910	15910	15910	15910	0
536	20241016	094100	120631410	15910	15920	15920	15910	142
537	20241016	094000	118371090	15930	15870	15950	15870	253
538	20241016	093900	114343610	15870	15870	15870	15870	28
539	20241016	093800	113899250	15850	15860	15860	15850	41
540	20241016	093700	113249090	15870	15850	15870	15850	53
541	20241016	093600	112409000	15850	15870	15880	15850	83
542	20241016	093500	111091970	15880	15900	15900	15880	455
543	20241016	093400	103861290	15900	15910	15910	15890	261
544	20241016	093300	99710570	15910	15880	15910	15880	496
545	20241016	093200	91828430	15870	15890	15890	15870	148
546	20241016	093100	89477900	15880	15850	15880	15850	247
547	20241016	093000	85560750	15850	15850	15850	15840	155
548	20241016	092900	83104020	15850	15830	15850	15830	475
549	20241016	092800	75582620	15830	15830	15840	15830	34
550	20241016	092700	75044390	15840	15830	15840	15830	3
551	20241016	092600	74996880	15840	15840	15840	15840	211
552	20241016	092500	71654640	15850	15850	15850	15840	102
553	20241016	092400	70038210	15850	15860	15870	15840	217
554	20241016	092300	66595850	15870	15820	15870	15820	78
555	20241016	092200	65358830	15820	15800	15820	15800	65
556	20241016	092100	64331400	15790	15790	15790	15790	61
557	20241016	092000	63368210	15800	15820	15820	15790	67
558	20241016	091900	62309870	15810	15790	15810	15780	445
559	20241016	091800	55283170	15800	15800	15800	15800	0
560	20241016	091700	55283170	15800	15800	15800	15800	0
561	20241016	091600	55283170	15800	15810	15820	15790	371
562	20241016	091500	49420950	15820	15770	15820	15770	385
563	20241016	091400	43343250	15790	15770	15790	15770	14
564	20241016	091300	43122450	15790	15760	15790	15750	220
565	20241016	091200	39654740	15770	15770	15770	15770	0
566	20241016	091100	39654740	15770	15770	15770	15770	1
567	20241016	091000	39638970	15770	15780	15790	15760	66
568	20241016	090900	38597910	15790	15740	15790	15740	33
569	20241016	090800	38078420	15750	15790	15790	15740	370
570	20241016	090700	32244760	15780	15750	15780	15750	75
571	20241016	090600	31063260	15750	15730	15750	15730	116
572	20241016	090500	29237960	15740	15720	15740	15720	320
573	20241016	090400	24204250	15720	15710	15720	15710	311
574	20241016	090300	19315640	15710	15710	15710	15710	62
575	20241016	090200	18341620	15710	15710	15710	15710	31
576	20241016	090100	17854610	15710	15710	15710	15710	31
577	20241016	090000	17367600	15710	15700	15800	15700	1106