KissMeData/181710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203400	1016142540	15920	15920	15920	15920	3639
3	20241018	203300	1016142540	15920	15920	15920	15920	0
4	20241018	203200	1016142540	15920	15920	15920	15920	0
5	20241018	203100	1016142540	15920	15920	15920	15920	0
6	20241018	203000	1016142540	15920	15920	15920	15920	0
7	20241018	202900	1016142540	15920	15920	15920	15920	0
8	20241018	202800	1016142540	15920	15920	15920	15920	0
9	20241018	202700	1016142540	15920	15920	15920	15920	0
10	20241018	202600	1016142540	15920	15920	15920	15920	0
11	20241018	202500	1016142540	15920	15920	15920	15920	0
12	20241018	202400	1016142540	15920	15920	15920	15920	0
13	20241018	202300	1016142540	15920	15920	15920	15920	0
14	20241018	202200	1016142540	15920	15920	15920	15920	0
15	20241018	202100	1016142540	15920	15920	15920	15920	0
16	20241018	202000	1016142540	15920	15920	15920	15920	0
17	20241018	201900	1016142540	15920	15920	15920	15920	0
18	20241018	201800	1016142540	15920	15920	15920	15920	0
19	20241018	201700	1016142540	15920	15920	15920	15920	0
20	20241018	201600	1016142540	15920	15920	15920	15920	0
21	20241018	201500	1016142540	15920	15920	15920	15920	0
22	20241018	201400	1016142540	15920	15920	15920	15920	0
23	20241018	201300	1016142540	15920	15920	15920	15920	0
24	20241018	201200	1016142540	15920	15920	15920	15920	0
25	20241018	201100	1016142540	15920	15920	15920	15920	0
26	20241018	201000	1016142540	15920	15920	15920	15920	0
27	20241018	200900	1016142540	15920	15920	15920	15920	0
28	20241018	200800	1016142540	15920	15920	15920	15920	0
29	20241018	200700	1016142540	15920	15920	15920	15920	0
30	20241018	200600	1016142540	15920	15920	15920	15920	0
31	20241018	200500	1016142540	15920	15920	15920	15920	0
32	20241018	200400	1016142540	15920	15920	15920	15920	3639
33	20241018	200300	1016142540	15920	15920	15920	15920	0
34	20241018	200200	1016142540	15920	15920	15920	15920	0
35	20241018	200100	1016142540	15920	15920	15920	15920	0
36	20241018	200000	1016142540	15920	15920	15920	15920	0
37	20241018	195900	1016142540	15920	15920	15920	15920	0
38	20241018	195800	1016142540	15920	15920	15920	15920	0
39	20241018	195700	1016142540	15920	15920	15920	15920	0
40	20241018	195600	1016142540	15920	15920	15920	15920	0
41	20241018	195500	1016142540	15920	15920	15920	15920	0
42	20241018	195400	1016142540	15920	15920	15920	15920	0
43	20241018	195300	1016142540	15920	15920	15920	15920	0
44	20241018	195200	1016142540	15920	15920	15920	15920	0
45	20241018	195100	1016142540	15920	15920	15920	15920	0
46	20241018	195000	1016142540	15920	15920	15920	15920	0
47	20241018	194900	1016142540	15920	15920	15920	15920	0
48	20241018	194800	1016142540	15920	15920	15920	15920	0
49	20241018	194700	1016142540	15920	15920	15920	15920	0
50	20241018	194600	1016142540	15920	15920	15920	15920	0
51	20241018	194500	1016142540	15920	15920	15920	15920	0
52	20241018	194400	1016142540	15920	15920	15920	15920	0
53	20241018	194300	1016142540	15920	15920	15920	15920	0
54	20241018	194200	1016142540	15920	15920	15920	15920	0
55	20241018	194100	1016142540	15920	15920	15920	15920	0
56	20241018	194000	1016142540	15920	15920	15920	15920	0
57	20241018	193900	1016142540	15920	15920	15920	15920	0
58	20241018	193800	1016142540	15920	15920	15920	15920	0
59	20241018	193700	1016142540	15920	15920	15920	15920	0
60	20241018	193600	1016142540	15920	15920	15920	15920	0
61	20241018	193500	1016142540	15920	15920	15920	15920	0
62	20241018	193400	1016142540	15920	15920	15920	15920	3639
63	20241018	193300	1016142540	15920	15920	15920	15920	0
64	20241018	193200	1016142540	15920	15920	15920	15920	0
65	20241018	193100	1016142540	15920	15920	15920	15920	0
66	20241018	193000	1016142540	15920	15920	15920	15920	0
67	20241018	192900	1016142540	15920	15920	15920	15920	0
68	20241018	192800	1016142540	15920	15920	15920	15920	0
69	20241018	192700	1016142540	15920	15920	15920	15920	0
70	20241018	192600	1016142540	15920	15920	15920	15920	0
71	20241018	192500	1016142540	15920	15920	15920	15920	0
72	20241018	192400	1016142540	15920	15920	15920	15920	0
73	20241018	192300	1016142540	15920	15920	15920	15920	0
74	20241018	192200	1016142540	15920	15920	15920	15920	0
75	20241018	192100	1016142540	15920	15920	15920	15920	0
76	20241018	192000	1016142540	15920	15920	15920	15920	0
77	20241018	191900	1016142540	15920	15920	15920	15920	0
78	20241018	191800	1016142540	15920	15920	15920	15920	0
79	20241018	191700	1016142540	15920	15920	15920	15920	0
80	20241018	191600	1016142540	15920	15920	15920	15920	0
81	20241018	191500	1016142540	15920	15920	15920	15920	0
82	20241018	191400	1016142540	15920	15920	15920	15920	0
83	20241018	191300	1016142540	15920	15920	15920	15920	0
84	20241018	191200	1016142540	15920	15920	15920	15920	0
85	20241018	191100	1016142540	15920	15920	15920	15920	0
86	20241018	191000	1016142540	15920	15920	15920	15920	0
87	20241018	190900	1016142540	15920	15920	15920	15920	0
88	20241018	190800	1016142540	15920	15920	15920	15920	0
89	20241018	190700	1016142540	15920	15920	15920	15920	0
90	20241018	190600	1016142540	15920	15920	15920	15920	0
91	20241018	190500	1016142540	15920	15920	15920	15920	0
92	20241018	190400	1016142540	15920	15920	15920	15920	3639
93	20241018	190300	1016142540	15920	15920	15920	15920	0
94	20241018	190200	1016142540	15920	15920	15920	15920	0
95	20241018	190100	1016142540	15920	15920	15920	15920	0
96	20241018	190000	1016142540	15920	15920	15920	15920	0
97	20241018	185900	1016142540	15920	15920	15920	15920	0
98	20241018	185800	1016142540	15920	15920	15920	15920	0
99	20241018	185700	1016142540	15920	15920	15920	15920	0
100	20241018	185600	1016142540	15920	15920	15920	15920	0
101	20241018	185500	1016142540	15920	15920	15920	15920	0
102	20241018	185400	1016142540	15920	15920	15920	15920	0
103	20241018	185300	1016142540	15920	15920	15920	15920	0
104	20241018	185200	1016142540	15920	15920	15920	15920	0
105	20241018	185100	1016142540	15920	15920	15920	15920	0
106	20241018	185000	1016142540	15920	15920	15920	15920	0
107	20241018	184900	1016142540	15920	15920	15920	15920	0
108	20241018	184800	1016142540	15920	15920	15920	15920	0
109	20241018	184700	1016142540	15920	15920	15920	15920	0
110	20241018	184600	1016142540	15920	15920	15920	15920	0
111	20241018	184500	1016142540	15920	15920	15920	15920	0
112	20241018	184400	1016142540	15920	15920	15920	15920	0
113	20241018	184300	1016142540	15920	15920	15920	15920	0
114	20241018	184200	1016142540	15920	15920	15920	15920	0
115	20241018	184100	1016142540	15920	15920	15920	15920	0
116	20241018	184000	1016142540	15920	15920	15920	15920	0
117	20241018	183900	1016142540	15920	15920	15920	15920	0
118	20241018	183800	1016142540	15920	15920	15920	15920	0
119	20241018	183700	1016142540	15920	15920	15920	15920	0
120	20241018	183600	1016142540	15920	15920	15920	15920	0
121	20241018	183500	1016142540	15920	15920	15920	15920	0
122	20241018	183400	1016142540	15920	15920	15920	15920	3639
123	20241018	183300	1016142540	15920	15920	15920	15920	0
124	20241018	183200	1016142540	15920	15920	15920	15920	0
125	20241018	183100	1016142540	15920	15920	15920	15920	0
126	20241018	183000	1016142540	15920	15920	15920	15920	0
127	20241018	182900	1016142540	15920	15920	15920	15920	0
128	20241018	182800	1016142540	15920	15920	15920	15920	0
129	20241018	182700	1016142540	15920	15920	15920	15920	0
130	20241018	182600	1016142540	15920	15920	15920	15920	0
131	20241018	182500	1016142540	15920	15920	15920	15920	0
132	20241018	182400	1016142540	15920	15920	15920	15920	0
133	20241018	182300	1016142540	15920	15920	15920	15920	0
134	20241018	182200	1016142540	15920	15920	15920	15920	0
135	20241018	182100	1016142540	15920	15920	15920	15920	0
136	20241018	182000	1016142540	15920	15920	15920	15920	0
137	20241018	181900	1016142540	15920	15920	15920	15920	0
138	20241018	181800	1016142540	15920	15920	15920	15920	0
139	20241018	181700	1016142540	15920	15920	15920	15920	0
140	20241018	181600	1016142540	15920	15920	15920	15920	0
141	20241018	181500	1016142540	15920	15920	15920	15920	0
142	20241018	181400	1016142540	15920	15920	15920	15920	0
143	20241018	181300	1016142540	15920	15920	15920	15920	0
144	20241018	181200	1016142540	15920	15920	15920	15920	0
145	20241018	181100	1016142540	15920	15920	15920	15920	0
146	20241018	181000	1016142540	15920	15920	15920	15920	0
147	20241018	180900	1016142540	15920	15920	15920	15920	0
148	20241018	180800	1016142540	15920	15920	15920	15920	0
149	20241018	180700	1016142540	15920	15920	15920	15920	0
150	20241018	180600	1016142540	15920	15920	15920	15920	0
151	20241018	180500	1016142540	15920	15920	15920	15920	0
152	20241018	180400	1016142540	15920	15920	15920	15920	3639
153	20241018	180300	1016142540	15920	15920	15920	15920	0
154	20241018	180200	1016142540	15920	15920	15920	15920	0
155	20241018	180100	1016142540	15920	15920	15920	15920	0
156	20241018	180000	1016142540	15920	15920	15920	15920	0
157	20241018	175900	1016142540	15920	15920	15920	15920	0
158	20241018	175800	1016142540	15920	15920	15920	15920	0
159	20241018	175700	1016142540	15920	15920	15920	15920	0
160	20241018	175600	1016142540	15920	15920	15920	15920	0
161	20241018	175500	1016142540	15920	15920	15920	15920	0
162	20241018	175400	1016142540	15920	15920	15920	15920	0
163	20241018	175300	1016142540	15920	15920	15920	15920	0
164	20241018	175200	1016142540	15920	15920	15920	15920	0
165	20241018	175100	1016142540	15920	15920	15920	15920	0
166	20241018	175000	1016142540	15920	15920	15920	15920	0
167	20241018	174900	1016142540	15920	15920	15920	15920	0
168	20241018	174800	1016142540	15920	15920	15920	15920	0
169	20241018	174700	1016142540	15920	15920	15920	15920	0
170	20241018	174600	1016142540	15920	15920	15920	15920	0
171	20241018	174500	1016142540	15920	15920	15920	15920	0
172	20241018	174400	1016142540	15920	15920	15920	15920	0
173	20241018	174300	1016142540	15920	15920	15920	15920	0
174	20241018	174200	1016142540	15920	15920	15920	15920	0
175	20241018	174100	1016142540	15920	15920	15920	15920	0
176	20241018	174000	1016142540	15920	15920	15920	15920	0
177	20241018	173900	1016142540	15920	15920	15920	15920	0
178	20241018	173800	1016142540	15920	15920	15920	15920	0
179	20241018	173700	1016142540	15920	15920	15920	15920	0
180	20241018	173600	1016142540	15920	15920	15920	15920	0
181	20241018	173500	1016142540	15920	15920	15920	15920	0
182	20241018	173400	1016142540	15920	15920	15920	15920	3639
183	20241018	173300	1016142540	15920	15920	15920	15920	0
184	20241018	173200	1016142540	15920	15920	15920	15920	0
185	20241018	173100	1016142540	15920	15920	15920	15920	0
186	20241018	173000	1016142540	15920	15920	15920	15920	0
187	20241018	172900	1016142540	15920	15920	15920	15920	0
188	20241018	172800	1016142540	15920	15920	15920	15920	0
189	20241018	172700	1016142540	15920	15920	15920	15920	0
190	20241018	172600	1016142540	15920	15920	15920	15920	0
191	20241018	172500	1016142540	15920	15920	15920	15920	0
192	20241018	172400	1016142540	15920	15920	15920	15920	0
193	20241018	172300	1016142540	15920	15920	15920	15920	0
194	20241018	172200	1016142540	15920	15920	15920	15920	0
195	20241018	172100	1016142540	15920	15920	15920	15920	0
196	20241018	172000	1016142540	15920	15920	15920	15920	0
197	20241018	171900	1016142540	15920	15920	15920	15920	0
198	20241018	171800	1016142540	15920	15920	15920	15920	0
199	20241018	171700	1016142540	15920	15920	15920	15920	0
200	20241018	171600	1016142540	15920	15920	15920	15920	0
201	20241018	171500	1016142540	15920	15920	15920	15920	0
202	20241018	171400	1016142540	15920	15920	15920	15920	0
203	20241018	171300	1016142540	15920	15920	15920	15920	0
204	20241018	171200	1016142540	15920	15920	15920	15920	0
205	20241018	171100	1016142540	15920	15920	15920	15920	0
206	20241018	171000	1016142540	15920	15920	15920	15920	0
207	20241018	170900	1016142540	15920	15920	15920	15920	0
208	20241018	170800	1016142540	15920	15920	15920	15920	0
209	20241018	170700	1016142540	15920	15920	15920	15920	0
210	20241018	170600	1016142540	15920	15920	15920	15920	0
211	20241018	170500	1016142540	15920	15920	15920	15920	0
212	20241018	170400	1016142540	15920	15920	15920	15920	3639
213	20241018	170300	1016142540	15920	15920	15920	15920	0
214	20241018	170200	1016142540	15920	15920	15920	15920	0
215	20241018	170100	1016142540	15920	15920	15920	15920	0
216	20241018	170000	1016142540	15920	15920	15920	15920	0
217	20241018	165900	1016142540	15920	15920	15920	15920	0
218	20241018	165800	1016142540	15920	15920	15920	15920	0
219	20241018	165700	1016142540	15920	15920	15920	15920	0
220	20241018	165600	1016142540	15920	15920	15920	15920	0
221	20241018	165500	1016142540	15920	15920	15920	15920	0
222	20241018	165400	1016142540	15920	15920	15920	15920	0
223	20241018	165300	1016142540	15920	15920	15920	15920	0
224	20241018	165200	1016142540	15920	15920	15920	15920	0
225	20241018	165100	1016142540	15920	15920	15920	15920	0
226	20241018	165000	1016142540	15920	15920	15920	15920	0
227	20241018	164900	1016142540	15920	15920	15920	15920	0
228	20241018	164800	1016142540	15920	15920	15920	15920	0
229	20241018	164700	1016142540	15920	15920	15920	15920	0
230	20241018	164600	1016142540	15920	15920	15920	15920	0
231	20241018	164500	1016142540	15920	15920	15920	15920	0
232	20241018	164400	1016142540	15920	15920	15920	15920	0
233	20241018	164300	1016142540	15920	15920	15920	15920	0
234	20241018	164200	1016142540	15920	15920	15920	15920	0
235	20241018	164100	1016142540	15920	15920	15920	15920	0
236	20241018	164000	1016142540	15920	15920	15920	15920	0
237	20241018	163900	1016142540	15920	15920	15920	15920	0
238	20241018	163800	1016142540	15920	15920	15920	15920	0
239	20241018	163700	1016142540	15920	15920	15920	15920	0
240	20241018	163600	1016142540	15920	15920	15920	15920	0
241	20241018	163500	1016142540	15920	15920	15920	15920	0
242	20241018	163400	1016142540	15920	15920	15920	15920	3639
243	20241018	163300	1016142540	15920	15920	15920	15920	0
244	20241018	163200	1016142540	15920	15920	15920	15920	0
245	20241018	163100	1016142540	15920	15920	15920	15920	0
246	20241018	163000	1016142540	15920	15920	15920	15920	0
247	20241018	162900	1016142540	15920	15920	15920	15920	0
248	20241018	162800	1016142540	15920	15920	15920	15920	0
249	20241018	162700	1016142540	15920	15920	15920	15920	0
250	20241018	162600	1016142540	15920	15920	15920	15920	0
251	20241018	162500	1016142540	15920	15920	15920	15920	0
252	20241018	162400	1016142540	15920	15920	15920	15920	0
253	20241018	162300	1016142540	15920	15920	15920	15920	0
254	20241018	162200	1016142540	15920	15920	15920	15920	0
255	20241018	162100	1016142540	15920	15920	15920	15920	0
256	20241018	162000	1016142540	15920	15920	15920	15920	0
257	20241018	161900	1016142540	15920	15920	15920	15920	0
258	20241018	161800	1016142540	15920	15920	15920	15920	0
259	20241018	161700	1016142540	15920	15920	15920	15920	0
260	20241018	161600	1016142540	15920	15920	15920	15920	0
261	20241018	161500	1016142540	15920	15920	15920	15920	0
262	20241018	161400	1016142540	15920	15920	15920	15920	0
263	20241018	161300	1016142540	15920	15920	15920	15920	0
264	20241018	161200	1016142540	15920	15920	15920	15920	0
265	20241018	161100	1016142540	15920	15920	15920	15920	0
266	20241018	161000	1016142540	15920	15920	15920	15920	0
267	20241018	160900	1016142540	15920	15920	15920	15920	0
268	20241018	160800	1016142540	15920	15920	15920	15920	0
269	20241018	160700	1016142540	15920	15920	15920	15920	0
270	20241018	160600	1016142540	15920	15920	15920	15920	0
271	20241018	160500	1016142540	15920	15920	15920	15920	0
272	20241018	160400	1016142540	15920	15920	15920	15920	3639
273	20241018	160300	1016142540	15920	15920	15920	15920	0
274	20241018	160200	1016142540	15920	15920	15920	15920	0
275	20241018	160100	1016142540	15920	15920	15920	15920	0
276	20241018	160000	1016142540	15920	15920	15920	15920	0
277	20241018	155900	1016142540	15920	15920	15920	15920	0
278	20241018	155800	1016142540	15920	15920	15920	15920	0
279	20241018	155700	1016142540	15920	15920	15920	15920	0
280	20241018	155600	1016142540	15920	15920	15920	15920	0
281	20241018	155500	1016142540	15920	15920	15920	15920	0
282	20241018	155400	1016142540	15920	15920	15920	15920	0
283	20241018	155300	1016142540	15920	15920	15920	15920	0
284	20241018	155200	1016142540	15920	15920	15920	15920	0
285	20241018	155100	1016142540	15920	15920	15920	15920	0
286	20241018	155000	1016142540	15920	15920	15920	15920	0
287	20241018	154900	1016142540	15920	15920	15920	15920	0
288	20241018	154800	1016142540	15920	15920	15920	15920	0
289	20241018	154700	1016142540	15920	15920	15920	15920	0
290	20241018	154600	1016142540	15920	15920	15920	15920	0
291	20241018	154500	1016142540	15920	15920	15920	15920	0
292	20241018	154400	1016142540	15920	15920	15920	15920	0
293	20241018	154300	1016142540	15920	15920	15920	15920	0
294	20241018	154200	1016142540	15920	15920	15920	15920	0
295	20241018	154100	1016142540	15920	15920	15920	15920	0
296	20241018	154000	1016142540	15920	15920	15920	15920	0
297	20241018	153900	1016142540	15920	15920	15920	15920	0
298	20241018	153800	1016142540	15920	15920	15920	15920	0
299	20241018	153700	1016142540	15920	15920	15920	15920	0
300	20241018	153600	1016142540	15920	15920	15920	15920	0
301	20241018	153500	1016142540	15920	15920	15920	15920	0
302	20241018	153400	1016142540	15920	15920	15920	15920	3639
303	20241018	153300	1016142540	15920	15920	15920	15920	0
304	20241018	153200	1016142540	15920	15920	15920	15920	0
305	20241018	153100	1016142540	15920	15920	15920	15920	0
306	20241018	153000	1016142540	15920	15920	15920	15920	3639
307	20241018	152900	958209660	15900	15900	15900	15900	0
308	20241018	152800	958209660	15900	15900	15900	15900	0
309	20241018	152700	958209660	15900	15900	15900	15900	0
310	20241018	152600	958209660	15900	15900	15900	15900	0
311	20241018	152500	958209660	15900	15900	15900	15900	0
312	20241018	152400	958209660	15900	15900	15900	15900	0
313	20241018	152300	958209660	15900	15900	15900	15900	0
314	20241018	152200	958209660	15900	15900	15900	15900	0
315	20241018	152100	958209660	15900	15900	15900	15900	0
316	20241018	152000	958209660	15900	15900	15900	15900	0
317	20241018	151900	958209660	15900	15900	15910	15900	119
318	20241018	151800	956317450	15910	15910	15910	15900	37
319	20241018	151700	955729110	15900	15900	15900	15890	331
320	20241018	151600	950468800	15900	15900	15900	15900	78
321	20241018	151500	949228600	15890	15910	15910	15890	288
322	20241018	151400	944648790	15910	15920	15920	15910	358
323	20241018	151300	938952390	15920	15920	15920	15920	55
324	20241018	151200	938076790	15920	15920	15920	15920	134
325	20241018	151100	935943510	15920	15920	15920	15920	523
326	20241018	151000	927617350	15920	15920	15930	15920	206
327	20241018	150900	924337790	15930	15910	15930	15910	72
328	20241018	150800	923190930	15910	15920	15920	15910	302
329	20241018	150700	918384110	15920	15920	15920	15920	224
330	20241018	150600	914818030	15930	15930	15930	15930	50
331	20241018	150500	914021530	15930	15930	15930	15930	39
332	20241018	150400	913400260	15930	15930	15930	15930	474
333	20241018	150300	905849440	15930	15940	15940	15930	51
334	20241018	150200	905037000	15930	15930	15930	15930	20
335	20241018	150100	904718400	15930	15930	15930	15930	9
336	20241018	150000	904575030	15940	15940	15940	15930	156
337	20241018	145900	902088930	15940	15940	15940	15940	0
338	20241018	145800	902088930	15940	15930	15940	15930	149
339	20241018	145700	899713960	15930	15940	15940	15930	10
340	20241018	145600	899554590	15930	15930	15930	15930	15
341	20241018	145500	899315640	15940	15930	15940	15930	9
342	20241018	145400	899172220	15940	15930	15940	15930	187
343	20241018	145300	896192950	15930	15940	15940	15930	53
344	20241018	145200	895348170	15940	15940	15940	15940	4
345	20241018	145100	895284410	15950	15950	15950	15950	323
346	20241018	145000	890132560	15950	15940	15950	15940	77
347	20241018	144900	888904880	15940	15940	15940	15930	29
348	20241018	144800	888442770	15940	15940	15940	15940	0
349	20241018	144700	888442770	15940	15930	15940	15930	142
350	20241018	144600	886179700	15930	15930	15930	15920	49
351	20241018	144500	885399290	15930	15930	15930	15930	3
352	20241018	144400	885351500	15930	15930	15930	15930	126
353	20241018	144300	883344320	15940	15930	15940	15930	10
354	20241018	144200	883185010	15930	15940	15940	15930	71
355	20241018	144100	882053420	15950	15950	15950	15950	5
356	20241018	144000	881973670	15950	15950	15950	15950	32
357	20241018	143900	881463270	15950	15950	15950	15940	38
358	20241018	143800	880857320	15960	15950	15960	15940	15
359	20241018	143700	880618000	15960	15950	15960	15950	77
360	20241018	143600	879389720	15940	15940	15940	15940	5
361	20241018	143500	879310020	15910	15950	15950	15910	27
362	20241018	143400	878879970	15940	15910	15940	15910	15
363	20241018	143300	878641210	15900	15900	15900	15900	113
364	20241018	143200	876844510	15900	15900	15900	15890	652
365	20241018	143100	866478210	15890	15900	15900	15890	117
366	20241018	143000	864617930	15900	15900	15900	15900	452
367	20241018	142900	857431130	15910	15910	15910	15910	1
368	20241018	142800	857415220	15900	15910	15910	15900	178
369	20241018	142700	854584640	15900	15920	15920	15900	99
370	20241018	142600	853010130	15920	15910	15920	15910	94
371	20241018	142500	851514540	15920	15920	15920	15910	236
372	20241018	142400	847758870	15920	15920	15920	15920	0
373	20241018	142300	847758870	15920	15930	15930	15920	90
374	20241018	142200	846326060	15930	15920	15940	15920	93
375	20241018	142100	844844550	15920	15920	15920	15910	166
376	20241018	142000	842202650	15910	15910	15910	15910	82
377	20241018	141900	840898030	15910	15910	15910	15910	4
378	20241018	141800	840834390	15920	15910	15920	15910	123
379	20241018	141700	838876720	15910	15920	15920	15910	206
380	20241018	141600	835597530	15920	15910	15920	15910	97
381	20241018	141500	834054250	15920	15910	15920	15910	138
382	20241018	141400	831858650	15910	15910	15910	15910	0
383	20241018	141300	831858650	15910	15910	15910	15900	587
384	20241018	141200	822522200	15910	15920	15920	15910	76
385	20241018	141100	821312500	15910	15910	15910	15900	216
386	20241018	141000	817876430	15910	15900	15910	15900	49
387	20241018	140900	817096880	15910	15900	15910	15900	78
388	20241018	140800	815856670	15890	15890	15890	15890	141
389	20241018	140700	813616180	15890	15900	15900	15890	130
390	20241018	140600	811550090	15900	15900	15900	15900	61
391	20241018	140500	810580190	15910	15910	15910	15910	39
392	20241018	140400	809959700	15900	15900	15900	15890	597
393	20241018	140300	800468660	15900	15900	15900	15890	274
394	20241018	140200	796112540	15900	15900	15900	15890	332
395	20241018	140100	790836740	15890	15900	15900	15890	174
396	20241018	140000	788071460	15900	15900	15900	15890	85
397	20241018	135900	786720010	15900	15900	15900	15900	56
398	20241018	135800	785829610	15900	15900	15910	15900	279
399	20241018	135700	781393500	15900	15900	15900	15890	738
400	20241018	135600	769665670	15900	15900	15900	15890	72
401	20241018	135500	768520880	15900	15900	15910	15900	237
402	20241018	135400	764752570	15900	15910	15910	15900	132
403	20241018	135300	762653760	15910	15910	15910	15910	6
404	20241018	135200	762558300	15910	15900	15910	15900	118
405	20241018	135100	760681790	15900	15900	15900	15900	77
406	20241018	135000	759457490	15910	15920	15920	15900	276
407	20241018	134900	755065600	15930	15920	15930	15900	2644
408	20241018	134800	713004800	15920	15930	15930	15920	1191
409	20241018	134700	694036850	15930	15930	15930	15930	226
410	20241018	134600	690436670	15930	15940	15940	15930	118
411	20241018	134500	688556620	15940	15940	15940	15930	57
412	20241018	134400	687648060	15940	15930	15950	15930	149
413	20241018	134300	685273760	15930	15930	15930	15930	225
414	20241018	134200	681689510	15930	15940	15940	15930	85
415	20241018	134100	680335430	15930	15940	15940	15930	87
416	20241018	134000	678949480	15930	15940	15940	15930	245
417	20241018	133900	675046530	15940	15940	15940	15940	324
418	20241018	133800	669881970	15940	15940	15940	15940	0
419	20241018	133700	669881970	15940	15940	15940	15940	202
420	20241018	133600	666662090	15940	15950	15950	15940	170
421	20241018	133500	663951280	15950	15960	15960	15950	228
422	20241018	133400	660314480	15950	15960	15960	15950	114
423	20241018	133300	658495850	15960	15950	15960	15950	49
424	20241018	133200	657714290	15950	15950	15950	15950	83
425	20241018	133100	656390440	15960	15950	15960	15950	103
426	20241018	133000	654747380	15950	15960	15960	15950	132
427	20241018	132900	652641920	15950	15960	15960	15950	128
428	20241018	132800	650599820	15960	15960	15960	15960	1
429	20241018	132700	650583860	15960	15960	15960	15960	79
430	20241018	132600	649323020	15970	15960	15970	15960	304
431	20241018	132500	644470980	15960	15970	15970	15960	84
432	20241018	132400	643130310	15970	15970	15970	15960	113
433	20241018	132300	641326470	15970	15970	15970	15960	173
434	20241018	132200	638564160	15970	15970	15980	15970	118
435	20241018	132100	636679500	15980	15980	15980	15980	0
436	20241018	132000	636679500	15980	15980	15980	15980	12
437	20241018	131900	636487740	15970	15980	15980	15970	62
438	20241018	131800	635497500	15980	15980	15980	15980	2
439	20241018	131700	635465540	15970	15970	15970	15970	4
440	20241018	131600	635401660	15970	15970	15970	15970	53
441	20241018	131500	634555250	15970	15970	15970	15970	0
442	20241018	131400	634555250	15970	15970	15970	15970	5
443	20241018	131300	634475400	15970	15970	15970	15970	5
444	20241018	131200	634395550	15970	15970	15970	15970	49
445	20241018	131100	633613020	15970	15970	15970	15970	0
446	20241018	131000	633613020	15970	15970	15970	15970	9
447	20241018	130900	633469290	15970	15970	15970	15970	57
448	20241018	130800	632559000	15970	15970	15970	15970	300
449	20241018	130700	627768000	15970	15970	15970	15970	388
450	20241018	130600	621571640	15970	15970	15970	15970	1
451	20241018	130500	621555670	15970	15980	15980	15970	61
452	20241018	130400	620581390	15970	15970	15970	15970	12
453	20241018	130300	620389750	15970	15980	15980	15970	17
454	20241018	130200	620118240	15980	15980	15980	15980	78
455	20241018	130100	618871800	15980	15980	15980	15980	4
456	20241018	130000	618807880	15980	15980	15980	15980	39
457	20241018	125900	618184660	15980	15980	15980	15980	12
458	20241018	125800	617992900	15970	15980	15990	15970	112
459	20241018	125700	616203220	15980	15980	15980	15980	5
460	20241018	125600	616123320	15980	15980	15980	15980	0
461	20241018	125500	616123320	15980	15990	15990	15970	84
462	20241018	125400	614780860	15980	15980	15980	15980	152
463	20241018	125300	612351900	15980	15980	15980	15980	30
464	20241018	125200	611872500	15980	15980	15980	15980	58
465	20241018	125100	610945660	15980	15980	15980	15980	0
466	20241018	125000	610945660	15980	15980	15980	15980	0
467	20241018	124900	610945660	15980	15980	15980	15980	9
468	20241018	124800	610801840	15980	15990	15990	15980	81
469	20241018	124700	609507130	15990	15990	15990	15990	33
470	20241018	124600	608979460	15990	15990	15990	15990	37
471	20241018	124500	608387830	15990	15980	15990	15980	333
472	20241018	124400	603063650	15990	15980	15990	15980	98
473	20241018	124300	601497360	15980	15980	15980	15980	731
474	20241018	124200	589815980	15970	15970	15970	15970	5
475	20241018	124100	589736130	15970	15970	15970	15970	58
476	20241018	124000	588809870	15970	15970	15970	15970	34
477	20241018	123900	588266890	15970	15970	15970	15970	62
478	20241018	123800	587276750	15970	15960	15970	15960	64
479	20241018	123700	586255210	15960	15970	15970	15960	14
480	20241018	123600	586031670	15970	15970	15970	15970	1043
481	20241018	123500	569374960	15980	15980	15980	15980	43
482	20241018	123400	568687820	15970	15980	15980	15970	62
483	20241018	123300	567697640	15980	15980	15980	15980	1
484	20241018	123200	567681660	15970	15970	15970	15970	2
485	20241018	123100	567649720	15970	15990	15990	15970	41
486	20241018	123000	566994680	15980	15980	15980	15980	21
487	20241018	122900	566659100	15980	15980	15980	15980	0
488	20241018	122800	566659100	15980	15980	15980	15980	1
489	20241018	122700	566643120	15980	15980	15980	15980	36
490	20241018	122600	566067840	15980	15980	15980	15980	0
491	20241018	122500	566067840	15980	16000	16000	15980	19
492	20241018	122400	565763920	15980	15990	15990	15980	57
493	20241018	122300	564852590	15990	15990	15990	15990	0
494	20241018	122200	564852590	15990	15990	15990	15990	10
495	20241018	122100	564692690	15980	15980	15980	15980	0
496	20241018	122000	564692690	15980	15980	15980	15980	51
497	20241018	121900	563877710	15990	16000	16000	15990	14
498	20241018	121800	563653750	15990	15990	15990	15990	65
499	20241018	121700	562614400	15980	15990	15990	15980	22
500	20241018	121600	562262830	15990	15980	15990	15980	55
501	20241018	121500	561383640	15980	15980	15980	15980	43
502	20241018	121400	560696500	15970	15970	15970	15970	48
503	20241018	121300	559929940	15970	15970	15970	15970	4
504	20241018	121200	559866060	15980	15980	15980	15980	5
505	20241018	121100	559786160	15970	15970	15970	15970	0
506	20241018	121000	559786160	15970	15970	15970	15970	54
507	20241018	120900	558923780	15980	15980	15980	15970	55
508	20241018	120800	558044890	15970	15970	15970	15970	1
509	20241018	120700	558028920	15950	15960	15960	15950	99
510	20241018	120600	556448920	15950	15950	15950	15950	5
511	20241018	120500	556369170	15950	15960	15960	15950	210
512	20241018	120400	553018000	15960	15960	15960	15960	4
513	20241018	120300	552954160	15960	15960	15970	15960	66
514	20241018	120200	551900690	15960	15960	15960	15960	4
515	20241018	120100	551836850	15960	15970	15970	15960	30
516	20241018	120000	551357820	15970	15970	15970	15970	15
517	20241018	115900	551118270	15970	15970	15970	15970	33
518	20241018	115800	550591260	15960	15960	15960	15960	11
519	20241018	115700	550415700	15970	15970	15970	15970	1
520	20241018	115600	550399730	15960	15960	15960	15960	50
521	20241018	115500	549601730	15960	15960	15970	15960	41
522	20241018	115400	548947360	15960	15960	15960	15960	0
523	20241018	115300	548947360	15960	15960	15960	15960	48
524	20241018	115200	548181280	15960	15960	15960	15960	4
525	20241018	115100	548117440	15960	15960	15960	15960	4
526	20241018	115000	548053600	15960	15960	15960	15960	0
527	20241018	114900	548053600	15960	15970	15990	15960	88
528	20241018	114800	546648640	15970	15970	15970	15970	11
529	20241018	114700	546472970	15960	15960	15960	15960	0
530	20241018	114600	546472970	15960	15970	15970	15960	52
531	20241018	114500	545642570	15980	15960	15980	15960	11
532	20241018	114400	545466810	15960	15960	15960	15960	5
533	20241018	114300	545387010	15960	15970	15980	15960	13
534	20241018	114200	545179430	15970	15990	15990	15970	36
535	20241018	114100	544603830	15990	15990	15990	15990	93
536	20241018	114000	543116760	15990	15990	15990	15990	4
537	20241018	113900	543052800	15990	15990	15990	15990	48
538	20241018	113800	542285280	15990	15990	15990	15990	31
539	20241018	113700	541789590	15990	15980	15990	15980	17
540	20241018	113600	541517820	15970	15970	15970	15970	44
541	20241018	113500	540815140	15970	15980	15980	15970	17
542	20241018	113400	540543530	15970	15980	15980	15970	11
543	20241018	113300	540367810	15970	15970	15970	15970	25
544	20241018	113200	539968560	15970	15970	15970	15970	53
545	20241018	113100	539122150	15980	15970	15980	15970	60
546	20241018	113000	538163450	15970	15970	15970	15970	45
547	20241018	112900	537444800	15970	15990	15990	15970	18
548	20241018	112800	537157300	16000	16000	16000	15990	17
549	20241018	112700	536885320	15990	15990	15990	15990	1
550	20241018	112600	536869330	15990	15990	16000	15990	30
551	20241018	112500	536389620	15990	15990	15990	15990	27
552	20241018	112400	535957890	15990	15990	15990	15990	20
553	20241018	112300	535638090	15990	15970	15990	15970	11
554	20241018	112200	535462280	16020	15970	16020	15970	64
555	20241018	112100	534439740	15980	15980	15980	15980	3
556	20241018	112000	534391800	15980	15990	15990	15980	23
557	20241018	111900	534024050	15990	15980	15990	15980	104
558	20241018	111800	532361510	15980	15970	15980	15970	51
559	20241018	111700	531547010	15970	15970	15970	15970	4
560	20241018	111600	531483130	15980	15980	15980	15980	1
561	20241018	111500	531467150	15980	15970	15980	15970	50
562	20241018	111400	530668640	15970	15970	15970	15970	4
563	20241018	111300	530604760	15980	15980	15980	15980	0
564	20241018	111200	530604760	15980	15980	15980	15980	1
565	20241018	111100	530588780	15980	15980	15980	15980	65
566	20241018	111000	529550080	15990	15990	15990	15990	0
567	20241018	110900	529550080	15990	15990	15990	15990	1
568	20241018	110800	529534090	15990	15980	15990	15980	54
569	20241018	110700	528671150	15980	15980	15980	15980	3
570	20241018	110600	528623210	15980	15980	15980	15980	0
571	20241018	110500	528623210	15980	15980	15980	15980	14
572	20241018	110400	528399490	15980	16000	16000	15980	16
573	20241018	110300	528143790	16000	16000	16000	16000	4
574	20241018	110200	528079790	16000	15980	16000	15970	54
575	20241018	110100	527216890	15970	15970	15980	15970	171
576	20241018	110000	524484980	15980	15970	15980	15970	7
577	20241018	105900	524373180	15970	15970	15970	15970	4
578	20241018	105800	524309300	15980	15980	15980	15980	0
579	20241018	105700	524309300	15980	15980	15980	15980	46
580	20241018	105600	523574220	15980	15980	15980	15980	4
581	20241018	105500	523510300	15980	15980	15980	15980	1
582	20241018	105400	523494320	15990	15980	15990	15980	260
583	20241018	105300	519338840	15980	15980	15980	15980	4
584	20241018	105200	519274920	15980	15980	15980	15980	0
585	20241018	105100	519274920	15980	15980	15980	15980	15
586	20241018	105000	519035220	15980	15990	15990	15980	131
587	20241018	104900	516940610	16000	16000	16000	16000	20
588	20241018	104800	516620610	16000	16000	16000	16000	4
589	20241018	104700	516556610	15990	15990	15990	15990	24
590	20241018	104600	516172850	15990	15990	15990	15990	0
591	20241018	104500	516172850	15990	15980	15990	15980	113
592	20241018	104400	514366890	15980	15980	15990	15980	54
593	20241018	104300	513503630	15980	15980	15980	15980	5
594	20241018	104200	513423730	15980	15980	15980	15980	0
595	20241018	104100	513423730	15980	15980	15980	15980	4
596	20241018	104000	513359810	15990	15980	15990	15980	65
597	20241018	103900	512320650	15980	15980	15980	15980	0
598	20241018	103800	512320650	15980	15980	15980	15980	4
599	20241018	103700	512256730	15980	15980	15980	15980	49
600	20241018	103600	511473710	15990	15990	15990	15990	5
601	20241018	103500	511393760	15980	15990	15990	15980	5
602	20241018	103400	511313850	15990	15990	15990	15990	22
603	20241018	103300	510962070	15990	16000	16000	15980	42
604	20241018	103200	510290810	15990	15980	15990	15980	33
605	20241018	103100	509763180	15990	15990	15990	15990	0
606	20241018	103000	509763180	15990	15980	15990	15980	35
607	20241018	102900	509203690	15980	15990	15990	15980	29
608	20241018	102800	508740160	15990	15990	15990	15990	3
609	20241018	102700	508692190	15990	15990	15990	15990	11
610	20241018	102600	508516300	15990	16000	16000	15990	32
611	20241018	102500	508004590	16000	16000	16000	16000	1
612	20241018	102400	507988590	16000	15980	16000	15980	3
613	20241018	102300	507940610	16000	15990	16000	15980	183
614	20241018	102200	505016140	15990	16010	16010	15990	1210
615	20241018	102100	485657210	16010	16010	16020	16010	446
616	20241018	102000	478516730	16010	16010	16010	16010	4
617	20241018	101900	478452690	16010	16020	16020	16010	49
618	20241018	101800	477668150	16010	16010	16010	16010	5
619	20241018	101700	477588100	16010	16010	16010	16010	4
620	20241018	101600	477524060	16010	16020	16020	16010	47
621	20241018	101500	476771560	16020	16020	16020	16020	4
622	20241018	101400	476707480	16020	16030	16030	16020	83
623	20241018	101300	475377810	16020	16020	16020	16020	43
624	20241018	101200	474688950	16020	16020	16020	16020	5
625	20241018	101100	474608850	16020	16020	16020	16020	29
626	20241018	101000	474144270	16020	16020	16020	16020	22
627	20241018	100900	473791830	16020	16030	16030	16020	54
628	20241018	100800	472926700	16020	16020	16020	16020	4
629	20241018	100700	472862620	16030	16030	16030	16030	0
630	20241018	100600	472862620	16030	16020	16030	16010	1141
631	20241018	100500	454582790	16010	16020	16020	16010	5
632	20241018	100400	454502730	16020	16020	16020	16020	0
633	20241018	100300	454502730	16020	16000	16020	16000	74
634	20241018	100200	453318170	16010	16010	16020	16000	151
635	20241018	100100	450900230	16020	16010	16020	16010	34
636	20241018	100000	450355880	16010	16010	16010	16010	1
637	20241018	095900	450339870	16010	16000	16010	16000	69
638	20241018	095800	449235530	16000	16010	16010	16000	135
639	20241018	095700	447074820	16010	16010	16010	16010	27
640	20241018	095600	446642550	16000	16010	16010	16000	51
641	20241018	095500	445826080	16010	16020	16020	16010	23
642	20241018	095400	445457800	16020	16020	16020	16020	100
643	20241018	095300	443855800	16010	16010	16010	16000	27
644	20241018	095200	443423620	16000	16010	16010	16000	48
645	20241018	095100	442655580	16010	16010	16010	16010	16
646	20241018	095000	442399420	16000	16010	16010	16000	99
647	20241018	094900	440815410	16010	16000	16010	16000	10
648	20241018	094800	440655320	16000	16000	16000	16000	49
649	20241018	094700	439871320	16000	16000	16000	16000	4
650	20241018	094600	439807320	16010	16010	16010	16010	30
651	20241018	094500	439327020	16000	16000	16000	16000	56
652	20241018	094400	438431020	16010	16000	16010	16000	6
653	20241018	094300	438335000	16010	16000	16010	16000	126
654	20241018	094200	436318990	15990	15990	15990	15990	70
655	20241018	094100	435199690	15990	15990	15990	15980	88
656	20241018	094000	433793100	15990	15990	15990	15990	178
657	20241018	093900	430946880	15990	15990	15990	15980	64
658	20241018	093800	429923530	15990	15990	15990	15990	69
659	20241018	093700	428820220	15990	15970	15990	15970	129
660	20241018	093600	426759250	15970	15970	15970	15970	0
661	20241018	093500	426759250	15970	15950	15970	15950	65
662	20241018	093400	425722220	15940	15940	15960	15940	1989
663	20241018	093300	393995580	15940	15940	15950	15940	8
664	20241018	093200	393868050	15940	15940	15950	15930	283
665	20241018	093100	389355980	15940	15940	15960	15940	94
666	20241018	093000	387857280	15930	15930	15940	15910	1329
667	20241018	092900	366695250	15940	15980	15980	15940	3699
668	20241018	092800	307647310	15970	15970	15970	15960	855
669	20241018	092700	293996160	15990	16010	16010	15940	3462
670	20241018	092600	238677640	16010	16010	16020	16010	103
671	20241018	092500	237028600	16000	16000	16000	16000	46
672	20241018	092400	236292600	16000	15990	16000	15990	250
673	20241018	092300	232295090	15990	16010	16010	15990	1560
674	20241018	092200	207335560	16010	16010	16010	16010	50
675	20241018	092100	206535060	16010	16000	16010	15990	165
676	20241018	092000	203895000	16000	16020	16020	15990	601
677	20241018	091900	194278120	16020	15990	16020	15990	311
678	20241018	091800	189296080	15990	16010	16020	15990	539
679	20241018	091700	180669270	16010	16010	16030	16010	134
680	20241018	091600	178523040	16010	16050	16060	16000	1489
681	20241018	091500	154658840	16050	16050	16050	16000	349
682	20241018	091400	149069150	16020	16070	16070	16000	860
683	20241018	091300	135295770	16070	16100	16100	16000	2958
684	20241018	091200	87876860	16100	16100	16100	16060	273
685	20241018	091100	83487240	16060	16120	16120	16060	1826
686	20241018	091000	54124110	16120	16130	16130	16120	5
687	20241018	090900	54043500	16130	16130	16130	16130	0
688	20241018	090800	54043500	16130	16170	16170	16100	2966
689	20241018	090700	6232150	16170	16170	16170	16170	0
690	20241018	090600	6232150	16170	16170	16170	16170	0
691	20241018	090500	6232150	16170	16170	16170	16170	0
692	20241018	090400	6232150	16170	16170	16170	16170	5
693	20241018	090300	6151300	16160	16160	16160	16160	0
694	20241018	090200	6151300	16160	16200	16200	16160	121
695	20241018	090100	4191580	16200	16200	16200	16190	159
696	20241018	090000	1616040	16200	16160	16200	16160	100