KissMeData/016380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190200	827686560	6670	6670	6670	6670	6776
3	20241015	190100	827686560	6670	6670	6670	6670	0
4	20241015	190000	827686560	6670	6670	6670	6670	0
5	20241015	185900	827686560	6670	6670	6670	6670	0
6	20241015	185800	827686560	6670	6670	6670	6670	0
7	20241015	185700	827686560	6670	6670	6670	6670	0
8	20241015	185600	827686560	6670	6670	6670	6670	0
9	20241015	185500	827686560	6670	6670	6670	6670	0
10	20241015	185400	827686560	6670	6670	6670	6670	0
11	20241015	185300	827686560	6670	6670	6670	6670	0
12	20241015	185200	827686560	6670	6670	6670	6670	0
13	20241015	185100	827686560	6670	6670	6670	6670	0
14	20241015	185000	827686560	6670	6670	6670	6670	0
15	20241015	184900	827686560	6670	6670	6670	6670	0
16	20241015	184800	827686560	6670	6670	6670	6670	0
17	20241015	184700	827686560	6670	6670	6670	6670	0
18	20241015	184600	827686560	6670	6670	6670	6670	0
19	20241015	184500	827686560	6670	6670	6670	6670	0
20	20241015	184400	827686560	6670	6670	6670	6670	0
21	20241015	184300	827686560	6670	6670	6670	6670	0
22	20241015	184200	827686560	6670	6670	6670	6670	0
23	20241015	184100	827686560	6670	6670	6670	6670	0
24	20241015	184000	827686560	6670	6670	6670	6670	0
25	20241015	183900	827686560	6670	6670	6670	6670	0
26	20241015	183800	827686560	6670	6670	6670	6670	0
27	20241015	183700	827686560	6670	6670	6670	6670	0
28	20241015	183600	827686560	6670	6670	6670	6670	0
29	20241015	183500	827686560	6670	6670	6670	6670	0
30	20241015	183400	827686560	6670	6670	6670	6670	0
31	20241015	183300	827686560	6670	6670	6670	6670	0
32	20241015	183200	827686560	6670	6670	6670	6670	6776
33	20241015	183100	827686560	6670	6670	6670	6670	0
34	20241015	183000	827686560	6670	6670	6670	6670	0
35	20241015	182900	827686560	6670	6670	6670	6670	0
36	20241015	182800	827686560	6670	6670	6670	6670	0
37	20241015	182700	827686560	6670	6670	6670	6670	0
38	20241015	182600	827686560	6670	6670	6670	6670	0
39	20241015	182500	827686560	6670	6670	6670	6670	0
40	20241015	182400	827686560	6670	6670	6670	6670	0
41	20241015	182300	827686560	6670	6670	6670	6670	0
42	20241015	182200	827686560	6670	6670	6670	6670	0
43	20241015	182100	827686560	6670	6670	6670	6670	0
44	20241015	182000	827686560	6670	6670	6670	6670	0
45	20241015	181900	827686560	6670	6670	6670	6670	0
46	20241015	181800	827686560	6670	6670	6670	6670	0
47	20241015	181700	827686560	6670	6670	6670	6670	0
48	20241015	181600	827686560	6670	6670	6670	6670	0
49	20241015	181500	827686560	6670	6670	6670	6670	0
50	20241015	181400	827686560	6670	6670	6670	6670	0
51	20241015	181300	827686560	6670	6670	6670	6670	0
52	20241015	181200	827686560	6670	6670	6670	6670	0
53	20241015	181100	827686560	6670	6670	6670	6670	0
54	20241015	181000	827686560	6670	6670	6670	6670	0
55	20241015	180900	827686560	6670	6670	6670	6670	0
56	20241015	180800	827686560	6670	6670	6670	6670	0
57	20241015	180700	827686560	6670	6670	6670	6670	0
58	20241015	180600	827686560	6670	6670	6670	6670	0
59	20241015	180500	827686560	6670	6670	6670	6670	0
60	20241015	180400	827686560	6670	6670	6670	6670	0
61	20241015	180300	827686560	6670	6670	6670	6670	0
62	20241015	180200	827686560	6670	6670	6670	6670	6776
63	20241015	180100	827686560	6670	6670	6670	6670	0
64	20241015	180000	827686560	6670	6670	6670	6670	0
65	20241015	175900	827686560	6670	6670	6670	6670	0
66	20241015	175800	827686560	6670	6670	6670	6670	0
67	20241015	175700	827686560	6670	6670	6670	6670	0
68	20241015	175600	827686560	6670	6670	6670	6670	0
69	20241015	175500	827686560	6670	6670	6670	6670	0
70	20241015	175400	827686560	6670	6670	6670	6670	0
71	20241015	175300	827686560	6670	6670	6670	6670	0
72	20241015	175200	827686560	6670	6670	6670	6670	0
73	20241015	175100	827686560	6670	6670	6670	6670	0
74	20241015	175000	827686560	6670	6670	6670	6670	0
75	20241015	174900	827686560	6670	6670	6670	6670	0
76	20241015	174800	827686560	6670	6670	6670	6670	0
77	20241015	174700	827686560	6670	6670	6670	6670	0
78	20241015	174600	827686560	6670	6670	6670	6670	0
79	20241015	174500	827686560	6670	6670	6670	6670	0
80	20241015	174400	827686560	6670	6670	6670	6670	0
81	20241015	174300	827686560	6670	6670	6670	6670	0
82	20241015	174200	827686560	6670	6670	6670	6670	0
83	20241015	174100	827686560	6670	6670	6670	6670	0
84	20241015	174000	827686560	6670	6670	6670	6670	0
85	20241015	173900	827686560	6670	6670	6670	6670	0
86	20241015	173800	827686560	6670	6670	6670	6670	0
87	20241015	173700	827686560	6670	6670	6670	6670	0
88	20241015	173600	827686560	6670	6670	6670	6670	0
89	20241015	173500	827686560	6670	6670	6670	6670	0
90	20241015	173400	827686560	6670	6670	6670	6670	0
91	20241015	173300	827686560	6670	6670	6670	6670	0
92	20241015	173200	827686560	6670	6670	6670	6670	6776
93	20241015	173100	827686560	6670	6670	6670	6670	0
94	20241015	173000	827686560	6670	6670	6670	6670	0
95	20241015	172900	827686560	6670	6670	6670	6670	0
96	20241015	172800	827686560	6670	6670	6670	6670	0
97	20241015	172700	827686560	6670	6670	6670	6670	0
98	20241015	172600	827686560	6670	6670	6670	6670	0
99	20241015	172500	827686560	6670	6670	6670	6670	0
100	20241015	172400	827686560	6670	6670	6670	6670	0
101	20241015	172300	827686560	6670	6670	6670	6670	0
102	20241015	172200	827686560	6670	6670	6670	6670	0
103	20241015	172100	827686560	6670	6670	6670	6670	0
104	20241015	172000	827686560	6670	6670	6670	6670	0
105	20241015	171900	827686560	6670	6670	6670	6670	0
106	20241015	171800	827686560	6670	6670	6670	6670	0
107	20241015	171700	827686560	6670	6670	6670	6670	0
108	20241015	171600	827686560	6670	6670	6670	6670	0
109	20241015	171500	827686560	6670	6670	6670	6670	0
110	20241015	171400	827686560	6670	6670	6670	6670	0
111	20241015	171300	827686560	6670	6670	6670	6670	0
112	20241015	171200	827686560	6670	6670	6670	6670	0
113	20241015	171100	827686560	6670	6670	6670	6670	0
114	20241015	171000	827686560	6670	6670	6670	6670	0
115	20241015	170900	827686560	6670	6670	6670	6670	0
116	20241015	170800	827686560	6670	6670	6670	6670	0
117	20241015	170700	827686560	6670	6670	6670	6670	0
118	20241015	170600	827686560	6670	6670	6670	6670	0
119	20241015	170500	827686560	6670	6670	6670	6670	0
120	20241015	170400	827686560	6670	6670	6670	6670	0
121	20241015	170300	827686560	6670	6670	6670	6670	0
122	20241015	170200	827686560	6670	6670	6670	6670	6776
123	20241015	170100	827686560	6670	6670	6670	6670	0
124	20241015	170000	827686560	6670	6670	6670	6670	0
125	20241015	165900	827686560	6670	6670	6670	6670	0
126	20241015	165800	827686560	6670	6670	6670	6670	0
127	20241015	165700	827686560	6670	6670	6670	6670	0
128	20241015	165600	827686560	6670	6670	6670	6670	0
129	20241015	165500	827686560	6670	6670	6670	6670	0
130	20241015	165400	827686560	6670	6670	6670	6670	0
131	20241015	165300	827686560	6670	6670	6670	6670	0
132	20241015	165200	827686560	6670	6670	6670	6670	0
133	20241015	165100	827686560	6670	6670	6670	6670	0
134	20241015	165000	827686560	6670	6670	6670	6670	0
135	20241015	164900	827686560	6670	6670	6670	6670	0
136	20241015	164800	827686560	6670	6670	6670	6670	0
137	20241015	164700	827686560	6670	6670	6670	6670	0
138	20241015	164600	827686560	6670	6670	6670	6670	0
139	20241015	164500	827686560	6670	6670	6670	6670	0
140	20241015	164400	827686560	6670	6670	6670	6670	0
141	20241015	164300	827686560	6670	6670	6670	6670	0
142	20241015	164200	827686560	6670	6670	6670	6670	0
143	20241015	164100	827686560	6670	6670	6670	6670	0
144	20241015	164000	827686560	6670	6670	6670	6670	0
145	20241015	163900	827686560	6670	6670	6670	6670	0
146	20241015	163800	827686560	6670	6670	6670	6670	0
147	20241015	163700	827686560	6670	6670	6670	6670	0
148	20241015	163600	827686560	6670	6670	6670	6670	0
149	20241015	163500	827686560	6670	6670	6670	6670	0
150	20241015	163400	827686560	6670	6670	6670	6670	0
151	20241015	163300	827686560	6670	6670	6670	6670	0
152	20241015	163200	827686560	6670	6670	6670	6670	6776
153	20241015	163100	827686560	6670	6670	6670	6670	0
154	20241015	163000	827686560	6670	6670	6670	6670	0
155	20241015	162900	827686560	6670	6670	6670	6670	0
156	20241015	162800	827686560	6670	6670	6670	6670	0
157	20241015	162700	827686560	6670	6670	6670	6670	0
158	20241015	162600	827686560	6670	6670	6670	6670	0
159	20241015	162500	827686560	6670	6670	6670	6670	0
160	20241015	162400	827686560	6670	6670	6670	6670	0
161	20241015	162300	827686560	6670	6670	6670	6670	0
162	20241015	162200	827686560	6670	6670	6670	6670	0
163	20241015	162100	827686560	6670	6670	6670	6670	0
164	20241015	162000	827686560	6670	6670	6670	6670	0
165	20241015	161900	827686560	6670	6670	6670	6670	0
166	20241015	161800	827686560	6670	6670	6670	6670	0
167	20241015	161700	827686560	6670	6670	6670	6670	0
168	20241015	161600	827686560	6670	6670	6670	6670	0
169	20241015	161500	827686560	6670	6670	6670	6670	0
170	20241015	161400	827686560	6670	6670	6670	6670	0
171	20241015	161300	827686560	6670	6670	6670	6670	0
172	20241015	161200	827686560	6670	6670	6670	6670	0
173	20241015	161100	827686560	6670	6670	6670	6670	0
174	20241015	161000	827686560	6670	6670	6670	6670	0
175	20241015	160900	827686560	6670	6670	6670	6670	0
176	20241015	160800	827686560	6670	6670	6670	6670	0
177	20241015	160700	827686560	6670	6670	6670	6670	0
178	20241015	160600	827686560	6670	6670	6670	6670	0
179	20241015	160500	827686560	6670	6670	6670	6670	0
180	20241015	160400	827686560	6670	6670	6670	6670	0
181	20241015	160300	827686560	6670	6670	6670	6670	0
182	20241015	160200	827686560	6670	6670	6670	6670	6776
183	20241015	160100	827686560	6670	6670	6670	6670	0
184	20241015	160000	827686560	6670	6670	6670	6670	0
185	20241015	155900	827686560	6670	6670	6670	6670	0
186	20241015	155800	827686560	6670	6670	6670	6670	0
187	20241015	155700	827686560	6670	6670	6670	6670	0
188	20241015	155600	827686560	6670	6670	6670	6670	0
189	20241015	155500	827686560	6670	6670	6670	6670	0
190	20241015	155400	827686560	6670	6670	6670	6670	0
191	20241015	155300	827686560	6670	6670	6670	6670	0
192	20241015	155200	827686560	6670	6670	6670	6670	0
193	20241015	155100	827686560	6670	6670	6670	6670	0
194	20241015	155000	827686560	6670	6670	6670	6670	0
195	20241015	154900	827686560	6670	6670	6670	6670	0
196	20241015	154800	827686560	6670	6670	6670	6670	0
197	20241015	154700	827686560	6670	6670	6670	6670	0
198	20241015	154600	827686560	6670	6670	6670	6670	0
199	20241015	154500	827686560	6670	6670	6670	6670	0
200	20241015	154400	827686560	6670	6670	6670	6670	0
201	20241015	154300	827686560	6670	6670	6670	6670	0
202	20241015	154200	827686560	6670	6670	6670	6670	0
203	20241015	154100	827686560	6670	6670	6670	6670	0
204	20241015	154000	827686560	6670	6670	6670	6670	0
205	20241015	153900	827686560	6670	6670	6670	6670	0
206	20241015	153800	827686560	6670	6670	6670	6670	0
207	20241015	153700	827686560	6670	6670	6670	6670	0
208	20241015	153600	827686560	6670	6670	6670	6670	0
209	20241015	153500	827686560	6670	6670	6670	6670	0
210	20241015	153400	827686560	6670	6670	6670	6670	0
211	20241015	153300	827686560	6670	6670	6670	6670	0
212	20241015	153200	827686560	6670	6670	6670	6670	6776
213	20241015	153100	827686560	6670	6670	6670	6670	0
214	20241015	153000	827686560	6670	6670	6670	6670	6776
215	20241015	152900	782490640	6640	6640	6640	6640	0
216	20241015	152800	782490640	6640	6640	6640	6640	0
217	20241015	152700	782490640	6640	6640	6640	6640	0
218	20241015	152600	782490640	6640	6640	6640	6640	0
219	20241015	152500	782490640	6640	6640	6640	6640	0
220	20241015	152400	782490640	6640	6640	6640	6640	0
221	20241015	152300	782490640	6640	6640	6640	6640	0
222	20241015	152200	782490640	6640	6640	6640	6640	0
223	20241015	152100	782490640	6640	6640	6640	6640	0
224	20241015	152000	782490640	6640	6640	6640	6640	0
225	20241015	151900	782490640	6640	6640	6640	6630	293
226	20241015	151800	780545600	6640	6620	6640	6620	238
227	20241015	151700	778968250	6630	6630	6630	6630	180
228	20241015	151600	777774850	6630	6620	6630	6620	273
229	20241015	151500	775964880	6630	6620	6630	6620	10
230	20241015	151400	775898620	6630	6630	6630	6620	8
231	20241015	151300	775845610	6620	6620	6630	6620	33
232	20241015	151200	775627070	6620	6620	6630	6610	110
233	20241015	151100	774898830	6620	6630	6630	6620	194
234	20241015	151000	773614460	6620	6630	6640	6620	206
235	20241015	150900	772248780	6640	6640	6640	6630	92
236	20241015	150800	771638730	6630	6630	6640	6630	296
237	20241015	150700	769675200	6640	6640	6650	6630	662
238	20241015	150600	765279520	6650	6640	6650	6640	21
239	20241015	150500	765139910	6640	6650	6650	6640	88
240	20241015	150400	764555490	6650	6640	6650	6640	19
241	20241015	150300	764429180	6650	6650	6650	6640	19
242	20241015	150200	764302870	6650	6650	6650	6640	19
243	20241015	150100	764176560	6650	6650	6650	6640	12
244	20241015	150000	764096790	6640	6640	6650	6640	11
245	20241015	145900	764023670	6650	6650	6650	6650	12
246	20241015	145800	763943870	6650	6650	6650	6640	24
247	20241015	145700	763784390	6650	6640	6650	6640	13
248	20241015	145600	763698010	6650	6660	6660	6640	446
249	20241015	145500	760732160	6660	6660	6660	6650	135
250	20241015	145400	759833510	6660	6660	6660	6660	381
251	20241015	145300	757296050	6660	6660	6660	6650	526
252	20241015	145200	753792900	6660	6640	6660	6640	668
253	20241015	145100	749345780	6650	6660	6660	6650	609
254	20241015	145000	745291310	6660	6660	6660	6650	447
255	20241015	144900	742315300	6660	6660	6660	6650	624
256	20241015	144800	738159660	6660	6650	6660	6650	538
257	20241015	144700	734577070	6660	6660	6660	6650	644
258	20241015	144600	730288040	6660	6660	6660	6660	392
259	20241015	144500	727677320	6660	6660	6660	6650	579
260	20241015	144400	723821190	6660	6660	6660	6660	542
261	20241015	144300	720211470	6660	6660	6660	6650	564
262	20241015	144200	716455240	6660	6660	6660	6650	405
263	20241015	144100	713757950	6660	6660	6660	6650	834
264	20241015	144000	708206000	6660	6660	6660	6650	609
265	20241015	143900	704150270	6660	6660	6660	6650	649
266	20241015	143800	699831730	6660	6660	6660	6650	378
267	20241015	143700	697314460	6660	6650	6660	6650	683
268	20241015	143600	692767690	6660	6660	6660	6650	684
269	20241015	143500	688212450	6660	6660	6660	6650	1271
270	20241015	143400	679754440	6660	6650	6660	6650	390
271	20241015	143300	677157250	6660	6670	6670	6650	634
272	20241015	143200	672933340	6670	6670	6670	6660	628
273	20241015	143100	668744620	6670	6670	6670	6660	486
274	20241015	143000	665503900	6670	6670	6670	6650	335
275	20241015	142900	663270270	6670	6670	6670	6670	580
276	20241015	142800	659401670	6660	6670	6670	6660	1319
277	20241015	142700	650611290	6670	6670	6670	6660	510
278	20241015	142600	647209600	6670	6670	6670	6660	682
279	20241015	142500	642661110	6670	6670	6670	6660	490
280	20241015	142400	639392820	6670	6680	6680	6670	600
281	20241015	142300	635389710	6660	6690	6690	6660	1746
282	20241015	142200	623735660	6690	6680	6690	6670	499
283	20241015	142100	620401520	6680	6670	6690	6670	6272
284	20241015	142000	578532020	6670	6670	6670	6650	1230
285	20241015	141900	570335140	6670	6650	6670	6640	2483
286	20241015	141800	553807830	6650	6650	6650	6650	534
287	20241015	141700	550256730	6650	6630	6650	6620	5527
288	20241015	141600	513548320	6620	6610	6620	6610	2635
289	20241015	141500	496104630	6620	6620	6620	6620	5
290	20241015	141400	496071530	6620	6620	6620	6610	10
291	20241015	141300	496005340	6620	6620	6620	6620	8
292	20241015	141200	495952380	6620	6620	6620	6610	11
293	20241015	141100	495879570	6620	6620	6620	6610	10
294	20241015	141000	495813380	6620	6620	6620	6610	10
295	20241015	140900	495747190	6620	6620	6620	6610	67
296	20241015	140800	495304220	6620	6610	6620	6610	9
297	20241015	140700	495244650	6620	6620	6620	6610	199
298	20241015	140600	493929070	6620	6620	6620	6610	7
299	20241015	140500	493882740	6620	6620	6620	6620	10
300	20241015	140400	493816540	6620	6620	6620	6610	11
301	20241015	140300	493743730	6620	6620	6620	6620	1172
302	20241015	140200	485985090	6610	6620	6620	6610	1383
303	20241015	140100	476829640	6620	6620	6620	6610	244
304	20241015	140000	475216630	6620	6620	6620	6620	8
305	20241015	135900	475163670	6620	6620	6620	6610	16
306	20241015	135800	475057830	6620	6610	6620	6610	10
307	20241015	135700	474991640	6620	6620	6620	6620	11
308	20241015	135600	474918820	6620	6620	6620	6610	19
309	20241015	135500	474793140	6620	6620	6620	6610	83
310	20241015	135400	474244430	6620	6610	6620	6610	215
311	20241015	135300	472823250	6610	6610	6610	6600	8
312	20241015	135200	472770380	6610	6610	6610	6610	8
313	20241015	135100	472717500	6610	6620	6620	6610	17
314	20241015	135000	472605060	6620	6620	6620	6620	4
315	20241015	134900	472578580	6610	6620	6620	6610	207
316	20241015	134800	471210240	6620	6620	6620	6610	79
317	20241015	134700	470687920	6620	6620	6620	6620	4
318	20241015	134600	470661440	6620	6620	6620	6620	13
319	20241015	134500	470575380	6620	6620	6620	6620	10
320	20241015	134400	470509180	6620	6620	6620	6620	9
321	20241015	134300	470449600	6620	6620	6620	6610	311
322	20241015	134200	468393380	6610	6620	6620	6610	106
323	20241015	134100	467692660	6620	6620	6620	6610	557
324	20241015	134000	464005520	6620	6620	6620	6620	4
325	20241015	133900	463979040	6620	6620	6620	6620	4
326	20241015	133800	463952560	6620	6620	6620	6620	5
327	20241015	133700	463919460	6620	6620	6620	6620	9
328	20241015	133600	463859880	6620	6620	6620	6620	3
329	20241015	133500	463840020	6620	6620	6620	6620	8
330	20241015	133400	463787060	6620	6620	6620	6620	7
331	20241015	133300	463740720	6620	6620	6620	6620	5
332	20241015	133200	463707620	6620	6620	6620	6620	8
333	20241015	133100	463654660	6620	6620	6620	6610	79
334	20241015	133000	463132420	6610	6620	6620	6610	218
335	20241015	132900	461691360	6610	6620	6620	6610	672
336	20241015	132800	457249410	6620	6620	6620	6620	2
337	20241015	132700	457236170	6620	6620	6620	6620	9
338	20241015	132600	457176590	6620	6620	6620	6620	6
339	20241015	132500	457136870	6620	6620	6620	6620	7
340	20241015	132400	457090530	6620	6620	6620	6620	5
341	20241015	132300	457057430	6610	6630	6630	6610	17
342	20241015	132200	456944950	6630	6630	6630	6630	3
343	20241015	132100	456925060	6630	6630	6630	6630	2
344	20241015	132000	456911800	6630	6630	6630	6630	4
345	20241015	131900	456885280	6630	6630	6630	6590	8
346	20241015	131800	456832280	6630	6620	6630	6620	101
347	20241015	131700	456163650	6630	6610	6630	6590	364
348	20241015	131600	453762590	6630	6630	6630	6630	2
349	20241015	131500	453749330	6620	6620	6620	6620	2
350	20241015	131400	453736090	6620	6620	6620	6620	0
351	20241015	131300	453736090	6620	6620	6620	6620	2
352	20241015	131200	453722850	6620	6620	6620	6620	2
353	20241015	131100	453709610	6630	6630	6630	6630	7
354	20241015	131000	453663200	6630	6630	6630	6630	2
355	20241015	130900	453649940	6630	6630	6630	6610	61
356	20241015	130800	453245630	6630	6630	6630	6610	85
357	20241015	130700	452682810	6630	6620	6630	6620	141
358	20241015	130600	451748240	6620	6620	6620	6600	1999
359	20241015	130500	438515260	6620	6620	6620	6620	17
360	20241015	130400	438402720	6620	6620	6620	6620	19
361	20241015	130300	438276940	6620	6620	6620	6620	49
362	20241015	130200	437952560	6620	6620	6620	6620	53
363	20241015	130100	437601700	6620	6620	6620	6620	39
364	20241015	130000	437343520	6620	6620	6620	6620	44
365	20241015	125900	437052240	6620	6620	6620	6620	49
366	20241015	125800	436727860	6620	6620	6620	6620	39
367	20241015	125700	436469680	6620	6610	6620	6610	951
368	20241015	125600	430183100	6610	6610	6610	6610	46
369	20241015	125500	429879040	6600	6600	6600	6600	106
370	20241015	125400	429179440	6600	6600	6600	6600	48
371	20241015	125300	428862640	6600	6600	6600	6600	49
372	20241015	125200	428539240	6590	6590	6590	6590	2177
373	20241015	125100	414192810	6590	6590	6590	6580	104
374	20241015	125000	413507460	6590	6590	6590	6590	43
375	20241015	124900	413224090	6590	6580	6590	6580	163
376	20241015	124800	412150130	6590	6590	6590	6590	46
377	20241015	124700	411846990	6590	6590	6590	6590	45
378	20241015	124600	411550440	6580	6580	6590	6580	138
379	20241015	124500	410642220	6590	6590	6590	6590	39
380	20241015	124400	410385210	6590	6590	6590	6590	46
381	20241015	124300	410082070	6590	6580	6590	6580	357
382	20241015	124200	407732840	6590	6590	6590	6590	46
383	20241015	124100	407429700	6590	6590	6590	6590	48
384	20241015	124000	407113380	6590	6590	6590	6590	23
385	20241015	123900	406961810	6590	6600	6600	6590	1811
386	20241015	123800	395026820	6590	6600	6600	6590	250
387	20241015	123700	393378820	6600	6600	6600	6600	173
388	20241015	123600	392237020	6600	6600	6600	6600	100
389	20241015	123500	391577020	6600	6600	6600	6590	577
390	20241015	123400	387769120	6600	6600	6600	6600	35
391	20241015	123300	387538120	6600	6600	6600	6590	771
392	20241015	123200	382456370	6600	6600	6600	6600	49
393	20241015	123100	382132970	6600	6600	6600	6600	30
394	20241015	123000	381934970	6600	6600	6600	6600	45
395	20241015	122900	381637970	6600	6600	6600	6600	46
396	20241015	122800	381334370	6600	6600	6600	6600	17
397	20241015	122700	381222170	6600	6600	6600	6600	44
398	20241015	122600	380931770	6600	6600	6600	6600	49
399	20241015	122500	380608370	6600	6600	6600	6600	294
400	20241015	122400	378667970	6600	6600	6600	6600	51
401	20241015	122300	378331370	6600	6600	6600	6600	51
402	20241015	122200	377994770	6600	6600	6600	6600	22
403	20241015	122100	377849570	6600	6600	6600	6590	303
404	20241015	122000	375852200	6600	6600	6600	6600	44
405	20241015	121900	375561800	6600	6600	6600	6600	23
406	20241015	121800	375410000	6600	6600	6600	6600	43
407	20241015	121700	375126200	6600	6600	6600	6600	42
408	20241015	121600	374849000	6600	6600	6600	6600	21
409	20241015	121500	374710400	6600	6600	6600	6600	43
410	20241015	121400	374426600	6600	6600	6600	6600	49
411	20241015	121300	374103200	6600	6600	6600	6600	18
412	20241015	121200	373984400	6600	6600	6600	6600	48
413	20241015	121100	373667600	6600	6600	6600	6590	773
414	20241015	121000	368572220	6600	6600	6600	6600	26
415	20241015	120900	368400620	6600	6600	6600	6600	49
416	20241015	120800	368077220	6600	6600	6600	6600	47
417	20241015	120700	367767020	6600	6600	6600	6600	29
418	20241015	120600	367575620	6600	6600	6600	6600	48
419	20241015	120500	367258820	6600	6600	6600	6590	115
420	20241015	120400	366500320	6600	6600	6600	6600	37
421	20241015	120300	366256120	6600	6600	6600	6590	76
422	20241015	120200	365754720	6600	6600	6600	6600	67
423	20241015	120100	365312520	6590	6610	6610	6590	539
424	20241015	120000	361760020	6610	6600	6610	6600	115
425	20241015	115900	361000470	6610	6610	6610	6610	41
426	20241015	115800	360729460	6610	6610	6610	6610	16
427	20241015	115700	360623700	6610	6610	6610	6610	55
428	20241015	115600	360260150	6610	6610	6610	6590	62
429	20241015	115500	359850480	6610	6600	6610	6600	66
430	20241015	115400	359414620	6600	6600	6600	6600	93
431	20241015	115300	358800820	6600	6600	6600	6600	40
432	20241015	115200	358536820	6600	6600	6600	6600	17
433	20241015	115100	358424620	6600	6610	6610	6600	65
434	20241015	115000	357995450	6610	6610	6610	6610	50
435	20241015	114900	357664950	6600	6610	6610	6600	48
436	20241015	114800	357347870	6610	6610	6610	6610	52
437	20241015	114700	357004150	6610	6600	6610	6600	57
438	20241015	114600	356627650	6600	6600	6600	6600	35
439	20241015	114500	356396650	6600	6600	6600	6600	480
440	20241015	114400	353228650	6600	6600	6600	6600	376
441	20241015	114300	350747050	6600	6600	6600	6600	18
442	20241015	114200	350628250	6600	6600	6600	6600	40
443	20241015	114100	350364250	6600	6600	6600	6600	36
444	20241015	114000	350126650	6600	6600	6600	6600	74
445	20241015	113900	349638250	6600	6590	6600	6590	569
446	20241015	113800	345887710	6590	6600	6600	6590	1226
447	20241015	113700	337808180	6600	6600	6600	6600	22
448	20241015	113600	337662980	6600	6600	6600	6590	60
449	20241015	113500	337267040	6600	6600	6600	6600	55
450	20241015	113400	336904040	6590	6600	6600	6590	126
451	20241015	113300	336073440	6590	6600	6600	6590	131
452	20241015	113200	335209040	6600	6590	6600	6590	577
453	20241015	113100	331406170	6600	6580	6600	6580	30
454	20241015	113000	331208190	6600	6600	6600	6600	437
455	20241015	112900	328323990	6600	6600	6600	6600	109
456	20241015	112800	327604590	6600	6600	6600	6600	34
457	20241015	112700	327380190	6600	6600	6600	6600	58
458	20241015	112600	326997390	6600	6600	6600	6600	48
459	20241015	112500	326680590	6600	6600	6600	6600	45
460	20241015	112400	326383590	6600	6600	6600	6600	24
461	20241015	112300	326225190	6600	6600	6600	6600	43
462	20241015	112200	325941390	6600	6600	6600	6600	56
463	20241015	112100	325571790	6600	6590	6600	6590	107
464	20241015	112000	324866250	6590	6580	6590	6580	550
465	20241015	111900	321246350	6580	6580	6580	6580	60
466	20241015	111800	320851550	6580	6580	6580	6580	165
467	20241015	111700	319765850	6580	6570	6580	6570	29
468	20241015	111600	319575040	6580	6580	6580	6580	54
469	20241015	111500	319219720	6580	6580	6580	6580	59
470	20241015	111400	318831500	6580	6570	6580	6570	1440
471	20241015	111300	309370190	6580	6580	6590	6580	1262
472	20241015	111200	301065990	6590	6590	6590	6590	49
473	20241015	111100	300743080	6590	6590	6590	6590	38
474	20241015	111000	300492660	6590	6590	6600	6590	280
475	20241015	110900	298647280	6600	6600	6600	6590	62
476	20241015	110800	298238180	6600	6590	6600	6590	95
477	20241015	110700	297611920	6590	6600	6600	6590	44
478	20241015	110600	297321720	6600	6600	6600	6580	102
479	20241015	110500	296649520	6600	6600	6600	6600	48
480	20241015	110400	296332720	6600	6600	6600	6600	33
481	20241015	110300	296114920	6590	6600	6600	6590	40
482	20241015	110200	295851120	6600	6600	6600	6600	54
483	20241015	110100	295494720	6600	6600	6600	6600	45
484	20241015	110000	295197720	6600	6590	6600	6590	659
485	20241015	105900	290854640	6600	6600	6600	6600	55
486	20241015	105800	290491640	6600	6600	6600	6600	150
487	20241015	105700	289501640	6600	6600	6600	6590	55
488	20241015	105600	289138690	6600	6600	6600	6600	26
489	20241015	105500	288967090	6600	6600	6600	6600	94
490	20241015	105400	288346690	6600	6600	6610	6590	187
491	20241015	105300	287112290	6600	6600	6600	6600	421
492	20241015	105200	284333690	6600	6600	6600	6600	57
493	20241015	105100	283957490	6600	6600	6600	6600	70
494	20241015	105000	283495490	6600	6600	6600	6600	67
495	20241015	104900	283053290	6600	6600	6600	6600	26
496	20241015	104800	282881690	6600	6600	6600	6600	1095
497	20241015	104700	275654690	6590	6600	6600	6590	46
498	20241015	104600	275351100	6600	6600	6600	6590	134
499	20241015	104500	274467700	6600	6590	6600	6590	64
500	20241015	104400	274045310	6600	6600	6600	6600	52
501	20241015	104300	273702110	6590	6590	6600	6580	525
502	20241015	104200	270246150	6600	6590	6600	6590	583
503	20241015	104100	266403830	6590	6580	6590	6580	140
504	20241015	104000	265482230	6590	6590	6590	6590	56
505	20241015	103900	265113190	6590	6570	6590	6570	118
506	20241015	103800	264337070	6590	6590	6590	6570	2032
507	20241015	103700	250983290	6570	6580	6590	6570	1552
508	20241015	103600	240775690	6580	6600	6600	6580	135
509	20241015	103500	239885780	6600	6600	6600	6600	22
510	20241015	103400	239740580	6600	6600	6600	6590	219
511	20241015	103300	238296850	6600	6600	6600	6600	240
512	20241015	103200	236712850	6600	6600	6600	6600	24
513	20241015	103100	236554450	6600	6600	6600	6600	45
514	20241015	103000	236257450	6600	6600	6600	6600	55
515	20241015	102900	235894450	6600	6600	6600	6600	62
516	20241015	102800	235485250	6600	6600	6600	6600	27
517	20241015	102700	235307050	6600	6610	6610	6600	153
518	20241015	102600	234297050	6610	6610	6610	6610	54
519	20241015	102500	233940110	6610	6610	6610	6610	27
520	20241015	102400	233761640	6610	6610	6610	6610	399
521	20241015	102300	231124250	6610	6610	6610	6610	46
522	20241015	102200	230820190	6610	6610	6610	6600	39
523	20241015	102100	230562410	6610	6620	6620	6610	39
524	20241015	102000	230304340	6620	6620	6620	6620	40
525	20241015	101900	230039540	6620	6600	6620	6600	420
526	20241015	101800	227263150	6600	6590	6600	6580	1600
527	20241015	101700	216727470	6590	6600	6600	6590	55
528	20241015	101600	216364770	6600	6590	6600	6580	217
529	20241015	101500	214936260	6600	6600	6600	6590	99
530	20241015	101400	214283360	6600	6600	6600	6600	71
531	20241015	101300	213814760	6600	6590	6600	6580	245
532	20241015	101200	212200590	6600	6600	6600	6590	57
533	20241015	101100	211824490	6580	6580	6600	6580	202
534	20241015	101000	210491370	6600	6600	6600	6600	1
535	20241015	100900	210484770	6600	6600	6600	6600	0
536	20241015	100800	210484770	6600	6590	6600	6590	48
537	20241015	100700	210168440	6590	6590	6590	6590	44
538	20241015	100600	209878480	6600	6600	6600	6600	24
539	20241015	100500	209720080	6600	6590	6600	6590	28
540	20241015	100400	209535480	6600	6600	6600	6600	3
541	20241015	100300	209515680	6610	6610	6610	6610	2
542	20241015	100200	209502460	6600	6600	6600	6600	5
543	20241015	100100	209469460	6600	6590	6600	6590	41
544	20241015	100000	209199240	6600	6610	6610	6600	16
545	20241015	095900	209093500	6610	6610	6610	6610	52
546	20241015	095800	208749780	6610	6610	6610	6610	53
547	20241015	095700	208399450	6610	6600	6610	6600	111
548	20241015	095600	207666150	6600	6600	6600	6600	100
549	20241015	095500	207006150	6600	6600	6600	6600	48
550	20241015	095400	206689350	6600	6600	6600	6570	440
551	20241015	095300	203792240	6600	6600	6600	6570	145
552	20241015	095200	202837630	6570	6620	6620	6570	2246
553	20241015	095100	188021400	6620	6620	6620	6620	46
554	20241015	095000	187716880	6620	6620	6620	6620	54
555	20241015	094900	187359400	6620	6620	6620	6620	66
556	20241015	094800	186922480	6620	6620	6620	6600	472
557	20241015	094700	183798770	6600	6630	6630	6600	1919
558	20241015	094600	171113760	6630	6630	6630	6600	1075
559	20241015	094500	164009760	6630	6630	6630	6610	622
560	20241015	094400	159895100	6630	6630	6630	6630	52
561	20241015	094300	159550340	6630	6630	6630	6610	2281
562	20241015	094200	144430650	6620	6630	6630	6620	83
563	20241015	094100	143880690	6630	6630	6630	6610	226
564	20241015	094000	142383380	6630	6650	6650	6610	1152
565	20241015	093900	134767630	6620	6650	6650	6620	1672
566	20241015	093800	123698000	6650	6650	6650	6620	147
567	20241015	093700	122723570	6650	6640	6650	6620	510
568	20241015	093600	119341200	6640	6640	6640	6640	73
569	20241015	093500	118856480	6640	6640	6640	6620	250
570	20241015	093400	117196500	6640	6640	6640	6630	145
571	20241015	093300	116233730	6640	6650	6650	6620	1592
572	20241015	093200	105678790	6650	6650	6650	6650	79
573	20241015	093100	105153440	6650	6650	6650	6630	200
574	20241015	093000	103824460	6650	6650	6650	6650	165
575	20241015	092900	102727210	6650	6650	6650	6650	56
576	20241015	092800	102354810	6650	6650	6650	6640	45
577	20241015	092700	102055610	6650	6650	6660	6630	45
578	20241015	092600	101756160	6660	6660	6660	6660	54
579	20241015	092500	101396520	6660	6660	6660	6640	776
580	20241015	092400	96242460	6640	6660	6660	6640	161
581	20241015	092300	95171410	6660	6660	6660	6650	44
582	20241015	092200	94878380	6660	6660	6670	6640	205
583	20241015	092100	93512890	6660	6670	6670	6660	48
584	20241015	092000	93193100	6670	6670	6670	6640	54
585	20241015	091900	92832950	6670	6650	6670	6640	907
586	20241015	091800	86788190	6650	6640	6650	6630	55
587	20241015	091700	86422470	6650	6660	6660	6640	121
588	20241015	091600	85617600	6660	6660	6660	6660	82
589	20241015	091500	85071480	6660	6660	6660	6660	69
590	20241015	091400	84611940	6660	6660	6660	6620	5645
591	20241015	091300	47205350	6660	6660	6660	6660	57
592	20241015	091200	46825730	6660	6660	6660	6660	52
593	20241015	091100	46479410	6660	6660	6660	6660	45
594	20241015	091000	46179710	6660	6660	6660	6660	56
595	20241015	090900	45806750	6660	6670	6670	6640	1062
596	20241015	090800	38745310	6670	6660	6670	6650	208
597	20241015	090700	37359830	6660	6680	6680	6660	163
598	20241015	090600	36273330	6680	6690	6690	6650	75
599	20241015	090500	35771820	6690	6660	6690	6660	129
600	20241015	090400	34910850	6660	6660	6660	6640	164
601	20241015	090300	33820550	6660	6660	6660	6630	345
602	20241015	090200	31529190	6660	6660	6660	6630	1435
603	20241015	090100	21988670	6660	6660	6660	6660	592
604	20241015	090000	18045950	6660	6660	6660	6650	713