KissMeData/001800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	782857220	15960	15960	15960	15960	2152
3	20241017	183400	782857220	15960	15960	15960	15960	0
4	20241017	183300	782857220	15960	15960	15960	15960	0
5	20241017	183200	782857220	15960	15960	15960	15960	0
6	20241017	183100	782857220	15960	15960	15960	15960	0
7	20241017	183000	782857220	15960	15960	15960	15960	0
8	20241017	182900	782857220	15960	15960	15960	15960	0
9	20241017	182800	782857220	15960	15960	15960	15960	0
10	20241017	182700	782857220	15960	15960	15960	15960	0
11	20241017	182600	782857220	15960	15960	15960	15960	0
12	20241017	182500	782857220	15960	15960	15960	15960	0
13	20241017	182400	782857220	15960	15960	15960	15960	0
14	20241017	182300	782857220	15960	15960	15960	15960	0
15	20241017	182200	782857220	15960	15960	15960	15960	0
16	20241017	182100	782857220	15960	15960	15960	15960	0
17	20241017	182000	782857220	15960	15960	15960	15960	0
18	20241017	181900	782857220	15960	15960	15960	15960	0
19	20241017	181800	782857220	15960	15960	15960	15960	0
20	20241017	181700	782857220	15960	15960	15960	15960	0
21	20241017	181600	782857220	15960	15960	15960	15960	0
22	20241017	181500	782857220	15960	15960	15960	15960	0
23	20241017	181400	782857220	15960	15960	15960	15960	0
24	20241017	181300	782857220	15960	15960	15960	15960	0
25	20241017	181200	782857220	15960	15960	15960	15960	0
26	20241017	181100	782857220	15960	15960	15960	15960	0
27	20241017	181000	782857220	15960	15960	15960	15960	0
28	20241017	180900	782857220	15960	15960	15960	15960	0
29	20241017	180800	782857220	15960	15960	15960	15960	0
30	20241017	180700	782857220	15960	15960	15960	15960	0
31	20241017	180600	782857220	15960	15960	15960	15960	0
32	20241017	180500	782857220	15960	15960	15960	15960	2152
33	20241017	180400	782857220	15960	15960	15960	15960	0
34	20241017	180300	782857220	15960	15960	15960	15960	0
35	20241017	180200	782857220	15960	15960	15960	15960	0
36	20241017	180100	782857220	15960	15960	15960	15960	0
37	20241017	180000	782857220	15960	15960	15960	15960	0
38	20241017	175900	782857220	15960	15960	15960	15960	0
39	20241017	175800	782857220	15960	15960	15960	15960	0
40	20241017	175700	782857220	15960	15960	15960	15960	0
41	20241017	175600	782857220	15960	15960	15960	15960	0
42	20241017	175500	782857220	15960	15960	15960	15960	0
43	20241017	175400	782857220	15960	15960	15960	15960	0
44	20241017	175300	782857220	15960	15960	15960	15960	0
45	20241017	175200	782857220	15960	15960	15960	15960	0
46	20241017	175100	782857220	15960	15960	15960	15960	0
47	20241017	175000	782857220	15960	15960	15960	15960	0
48	20241017	174900	782857220	15960	15960	15960	15960	0
49	20241017	174800	782857220	15960	15960	15960	15960	0
50	20241017	174700	782857220	15960	15960	15960	15960	0
51	20241017	174600	782857220	15960	15960	15960	15960	0
52	20241017	174500	782857220	15960	15960	15960	15960	0
53	20241017	174400	782857220	15960	15960	15960	15960	0
54	20241017	174300	782857220	15960	15960	15960	15960	0
55	20241017	174200	782857220	15960	15960	15960	15960	0
56	20241017	174100	782857220	15960	15960	15960	15960	0
57	20241017	174000	782857220	15960	15960	15960	15960	0
58	20241017	173900	782857220	15960	15960	15960	15960	0
59	20241017	173800	782857220	15960	15960	15960	15960	0
60	20241017	173700	782857220	15960	15960	15960	15960	0
61	20241017	173600	782857220	15960	15960	15960	15960	0
62	20241017	173500	782857220	15960	15960	15960	15960	2152
63	20241017	173400	782857220	15960	15960	15960	15960	0
64	20241017	173300	782857220	15960	15960	15960	15960	0
65	20241017	173200	782857220	15960	15960	15960	15960	0
66	20241017	173100	782857220	15960	15960	15960	15960	0
67	20241017	173000	782857220	15960	15960	15960	15960	0
68	20241017	172900	782857220	15960	15960	15960	15960	0
69	20241017	172800	782857220	15960	15960	15960	15960	0
70	20241017	172700	782857220	15960	15960	15960	15960	0
71	20241017	172600	782857220	15960	15960	15960	15960	0
72	20241017	172500	782857220	15960	15960	15960	15960	0
73	20241017	172400	782857220	15960	15960	15960	15960	0
74	20241017	172300	782857220	15960	15960	15960	15960	0
75	20241017	172200	782857220	15960	15960	15960	15960	0
76	20241017	172100	782857220	15960	15960	15960	15960	0
77	20241017	172000	782857220	15960	15960	15960	15960	0
78	20241017	171900	782857220	15960	15960	15960	15960	0
79	20241017	171800	782857220	15960	15960	15960	15960	0
80	20241017	171700	782857220	15960	15960	15960	15960	0
81	20241017	171600	782857220	15960	15960	15960	15960	0
82	20241017	171500	782857220	15960	15960	15960	15960	0
83	20241017	171400	782857220	15960	15960	15960	15960	0
84	20241017	171300	782857220	15960	15960	15960	15960	0
85	20241017	171200	782857220	15960	15960	15960	15960	0
86	20241017	171100	782857220	15960	15960	15960	15960	0
87	20241017	171000	782857220	15960	15960	15960	15960	0
88	20241017	170900	782857220	15960	15960	15960	15960	0
89	20241017	170800	782857220	15960	15960	15960	15960	0
90	20241017	170700	782857220	15960	15960	15960	15960	0
91	20241017	170600	782857220	15960	15960	15960	15960	0
92	20241017	170500	782857220	15960	15960	15960	15960	2152
93	20241017	170400	782857220	15960	15960	15960	15960	0
94	20241017	170300	782857220	15960	15960	15960	15960	0
95	20241017	170200	782857220	15960	15960	15960	15960	0
96	20241017	170100	782857220	15960	15960	15960	15960	0
97	20241017	170000	782857220	15960	15960	15960	15960	0
98	20241017	165900	782857220	15960	15960	15960	15960	0
99	20241017	165800	782857220	15960	15960	15960	15960	0
100	20241017	165700	782857220	15960	15960	15960	15960	0
101	20241017	165600	782857220	15960	15960	15960	15960	0
102	20241017	165500	782857220	15960	15960	15960	15960	0
103	20241017	165400	782857220	15960	15960	15960	15960	0
104	20241017	165300	782857220	15960	15960	15960	15960	0
105	20241017	165200	782857220	15960	15960	15960	15960	0
106	20241017	165100	782857220	15960	15960	15960	15960	0
107	20241017	165000	782857220	15960	15960	15960	15960	0
108	20241017	164900	782857220	15960	15960	15960	15960	0
109	20241017	164800	782857220	15960	15960	15960	15960	0
110	20241017	164700	782857220	15960	15960	15960	15960	0
111	20241017	164600	782857220	15960	15960	15960	15960	0
112	20241017	164500	782857220	15960	15960	15960	15960	0
113	20241017	164400	782857220	15960	15960	15960	15960	0
114	20241017	164300	782857220	15960	15960	15960	15960	0
115	20241017	164200	782857220	15960	15960	15960	15960	0
116	20241017	164100	782857220	15960	15960	15960	15960	0
117	20241017	164000	782857220	15960	15960	15960	15960	0
118	20241017	163900	782857220	15960	15960	15960	15960	0
119	20241017	163800	782857220	15960	15960	15960	15960	0
120	20241017	163700	782857220	15960	15960	15960	15960	0
121	20241017	163600	782857220	15960	15960	15960	15960	0
122	20241017	163500	782857220	15960	15960	15960	15960	2152
123	20241017	163400	782857220	15960	15960	15960	15960	0
124	20241017	163300	782857220	15960	15960	15960	15960	0
125	20241017	163200	782857220	15960	15960	15960	15960	0
126	20241017	163100	782857220	15960	15960	15960	15960	0
127	20241017	163000	782857220	15960	15960	15960	15960	0
128	20241017	162900	782857220	15960	15960	15960	15960	0
129	20241017	162800	782857220	15960	15960	15960	15960	0
130	20241017	162700	782857220	15960	15960	15960	15960	0
131	20241017	162600	782857220	15960	15960	15960	15960	0
132	20241017	162500	782857220	15960	15960	15960	15960	0
133	20241017	162400	782857220	15960	15960	15960	15960	0
134	20241017	162300	782857220	15960	15960	15960	15960	0
135	20241017	162200	782857220	15960	15960	15960	15960	0
136	20241017	162100	782857220	15960	15960	15960	15960	0
137	20241017	162000	782857220	15960	15960	15960	15960	0
138	20241017	161900	782857220	15960	15960	15960	15960	0
139	20241017	161800	782857220	15960	15960	15960	15960	0
140	20241017	161700	782857220	15960	15960	15960	15960	0
141	20241017	161600	782857220	15960	15960	15960	15960	0
142	20241017	161500	782857220	15960	15960	15960	15960	0
143	20241017	161400	782857220	15960	15960	15960	15960	0
144	20241017	161300	782857220	15960	15960	15960	15960	0
145	20241017	161200	782857220	15960	15960	15960	15960	0
146	20241017	161100	782857220	15960	15960	15960	15960	0
147	20241017	161000	782857220	15960	15960	15960	15960	0
148	20241017	160900	782857220	15960	15960	15960	15960	0
149	20241017	160800	782857220	15960	15960	15960	15960	0
150	20241017	160700	782857220	15960	15960	15960	15960	0
151	20241017	160600	782857220	15960	15960	15960	15960	0
152	20241017	160500	782857220	15960	15960	15960	15960	2152
153	20241017	160400	782857220	15960	15960	15960	15960	0
154	20241017	160300	782857220	15960	15960	15960	15960	0
155	20241017	160200	782857220	15960	15960	15960	15960	0
156	20241017	160100	782857220	15960	15960	15960	15960	0
157	20241017	160000	782857220	15960	15960	15960	15960	0
158	20241017	155900	782857220	15960	15960	15960	15960	0
159	20241017	155800	782857220	15960	15960	15960	15960	0
160	20241017	155700	782857220	15960	15960	15960	15960	0
161	20241017	155600	782857220	15960	15960	15960	15960	0
162	20241017	155500	782857220	15960	15960	15960	15960	0
163	20241017	155400	782857220	15960	15960	15960	15960	0
164	20241017	155300	782857220	15960	15960	15960	15960	0
165	20241017	155200	782857220	15960	15960	15960	15960	0
166	20241017	155100	782857220	15960	15960	15960	15960	0
167	20241017	155000	782857220	15960	15960	15960	15960	0
168	20241017	154900	782857220	15960	15960	15960	15960	0
169	20241017	154800	782857220	15960	15960	15960	15960	0
170	20241017	154700	782857220	15960	15960	15960	15960	0
171	20241017	154600	782857220	15960	15960	15960	15960	0
172	20241017	154500	782857220	15960	15960	15960	15960	0
173	20241017	154400	782857220	15960	15960	15960	15960	0
174	20241017	154300	782857220	15960	15960	15960	15960	0
175	20241017	154200	782857220	15960	15960	15960	15960	0
176	20241017	154100	782857220	15960	15960	15960	15960	0
177	20241017	154000	782857220	15960	15960	15960	15960	0
178	20241017	153900	782857220	15960	15960	15960	15960	0
179	20241017	153800	782857220	15960	15960	15960	15960	0
180	20241017	153700	782857220	15960	15960	15960	15960	0
181	20241017	153600	782857220	15960	15960	15960	15960	0
182	20241017	153500	782857220	15960	15960	15960	15960	2152
183	20241017	153400	782857220	15960	15960	15960	15960	0
184	20241017	153300	782857220	15960	15960	15960	15960	0
185	20241017	153200	782857220	15960	15960	15960	15960	0
186	20241017	153100	782857220	15960	15960	15960	15960	0
187	20241017	153000	782857220	15960	15960	15960	15960	2152
188	20241017	152900	748511300	16000	16000	16000	16000	0
189	20241017	152800	748511300	16000	16000	16000	16000	0
190	20241017	152700	748511300	16000	16000	16000	16000	0
191	20241017	152600	748511300	16000	16000	16000	16000	0
192	20241017	152500	748511300	16000	16000	16000	16000	0
193	20241017	152400	748511300	16000	16000	16000	16000	0
194	20241017	152300	748511300	16000	16000	16000	16000	0
195	20241017	152200	748511300	16000	16000	16000	16000	0
196	20241017	152100	748511300	16000	16000	16000	16000	0
197	20241017	152000	748511300	16000	16000	16000	16000	0
198	20241017	151900	748511300	16000	16000	16000	15990	33
199	20241017	151800	747983350	16000	15990	16000	15990	81
200	20241017	151700	746687760	15980	15990	15990	15970	120
201	20241017	151600	744770220	15980	15970	15980	15970	47
202	20241017	151500	744019180	15980	15990	15990	15980	227
203	20241017	151400	740391510	15980	16010	16010	15980	286
204	20241017	151300	735817480	16010	16010	16020	16000	124
205	20241017	151200	733832350	16020	16020	16020	16010	63
206	20241017	151100	732823120	16020	16020	16020	16010	147
207	20241017	151000	730468500	16010	16010	16010	16000	86
208	20241017	150900	729091670	16010	16030	16030	15990	113
209	20241017	150800	727282250	16020	16040	16040	16010	271
210	20241017	150700	722940620	16020	16000	16030	16000	164
211	20241017	150600	720313490	15990	15970	15990	15970	195
212	20241017	150500	717197330	15980	15980	15980	15970	192
213	20241017	150400	714129180	15990	15990	15990	15980	82
214	20241017	150300	712818020	15980	16000	16000	15980	120
215	20241017	150200	710898630	15990	16000	16000	15990	88
216	20241017	150100	709490910	16000	16020	16020	15990	67
217	20241017	150000	708418940	15980	16000	16030	15980	496
218	20241017	145900	700483490	16000	16030	16030	16000	238
219	20241017	145800	696673890	16030	16030	16040	16020	143
220	20241017	145700	694380800	16030	16030	16040	16020	93
221	20241017	145600	692890010	16030	16030	16030	16020	228
222	20241017	145500	689235180	16030	16030	16040	16030	64
223	20241017	145400	688208850	16040	16020	16040	16020	148
224	20241017	145300	685836450	16020	16020	16030	16020	155
225	20241017	145200	683352140	16020	16010	16020	16010	98
226	20241017	145100	681782410	16000	16010	16010	16000	145
227	20241017	145000	679460990	16010	16020	16020	16000	99
228	20241017	144900	677875620	16010	16020	16020	16010	145
229	20241017	144800	675552730	16020	16030	16030	16010	1226
230	20241017	144700	655910800	16030	16020	16030	16020	261
231	20241017	144600	651727780	16030	16020	16030	16010	155
232	20241017	144500	649244510	16020	16040	16040	16010	109
233	20241017	144400	647497410	16040	16030	16040	16030	150
234	20241017	144300	645091480	16030	16020	16030	16020	43
235	20241017	144200	644402210	16030	16040	16040	16030	217
236	20241017	144100	640923250	16030	16020	16040	16020	142
237	20241017	144000	638646590	16030	16020	16030	16020	65
238	20241017	143900	637604690	16030	16040	16040	16020	555
239	20241017	143800	628707070	16040	16040	16040	16030	72
240	20241017	143700	627552200	16030	16030	16040	16010	285
241	20241017	143600	622984650	16030	16020	16030	16020	68
242	20241017	143500	621894690	16020	16020	16030	16010	225
243	20241017	143400	618290230	16010	16020	16030	16010	192
244	20241017	143300	615214390	16020	16020	16020	16010	61
245	20241017	143200	614237180	16010	16030	16030	16010	309
246	20241017	143100	609286620	16020	16030	16030	16020	250
247	20241017	143000	605279140	16020	16020	16030	16010	123
248	20241017	142900	603308490	16020	16030	16040	16010	224
249	20241017	142800	599718440	16030	16020	16030	16020	83
250	20241017	142700	598387980	16030	16020	16030	16020	128
251	20241017	142600	596337000	16020	16020	16030	16020	80
252	20241017	142500	595055000	16020	16010	16020	16010	127
253	20241017	142400	593020480	16020	16030	16030	16010	90
254	20241017	142300	591578490	16030	16040	16040	16020	155
255	20241017	142200	589093460	16030	16030	16040	16000	137
256	20241017	142100	586897480	16020	16030	16040	16020	86
257	20241017	142000	585518710	16030	16030	16030	16020	175
258	20241017	141900	582713480	16030	16030	16030	16020	62
259	20241017	141800	581719640	16030	16030	16030	16020	144
260	20241017	141700	579411330	16030	16030	16030	16020	168
261	20241017	141600	576718350	16020	16020	16020	16010	147
262	20241017	141500	574363420	16020	16030	16030	16020	145
263	20241017	141400	572039100	16020	16020	16030	16020	62
264	20241017	141300	571045450	16020	16030	16030	16010	200
265	20241017	141200	567841250	16030	16020	16030	16020	61
266	20241017	141100	566863430	16030	16030	16030	16020	142
267	20241017	141000	564587180	16020	16020	16030	16020	232
268	20241017	140900	560869920	16020	16010	16020	16010	62
269	20241017	140800	559876700	16020	16010	16020	16000	137
270	20241017	140700	557683130	16010	16030	16030	16010	140
271	20241017	140600	555439940	16020	16020	16020	16010	168
272	20241017	140500	552748610	16020	16030	16030	16020	91
273	20241017	140400	551290770	16030	16030	16030	16000	147
274	20241017	140300	548935110	16030	16000	16030	16000	176
275	20241017	140200	546117140	16000	16010	16010	16000	92
276	20241017	140100	544644540	16000	15990	16010	15990	135
277	20241017	140000	542484950	15990	15990	15990	15980	82
278	20241017	135900	541173790	16000	16000	16000	15980	226
279	20241017	135800	537558840	15990	16000	16000	15990	142
280	20241017	135700	535286850	15990	16000	16000	15990	120
281	20241017	135600	533367650	16000	16000	16000	15990	165
282	20241017	135500	530727670	15990	16000	16000	15990	63
283	20241017	135400	529719700	15990	16000	16000	15990	217
284	20241017	135300	526248460	16000	15990	16000	15990	65
285	20241017	135200	525208490	16000	15990	16000	15990	134
286	20241017	135100	523065430	16000	15980	16000	15980	127
287	20241017	135000	521034670	15980	15970	15980	15970	63
288	20241017	134900	520027950	15980	15990	15990	15980	177
289	20241017	134800	517198070	15980	15990	15990	15980	63
290	20241017	134700	516190730	15980	15970	15980	15970	167
291	20241017	134600	513522850	15970	15980	15980	15970	85
292	20241017	134500	512164580	15970	15970	15970	15970	1
293	20241017	134400	512148610	15970	15980	15980	15970	100
294	20241017	134300	510550630	15980	15980	15980	15980	1
295	20241017	134200	510534650	15970	15970	15980	15970	84
296	20241017	134100	509192360	15970	15970	15970	15970	79
297	20241017	134000	507930730	15980	15970	15980	15970	84
298	20241017	133900	506588420	15970	15970	15990	15970	159
299	20241017	133800	504048350	15970	15970	15970	15970	3
300	20241017	133700	504000440	15970	15970	15980	15970	85
301	20241017	133600	502642170	15980	15980	15990	15980	9
302	20241017	133500	502498340	15980	15970	15980	15970	77
303	20241017	133400	501267890	15970	15980	15990	15970	99
304	20241017	133300	499685840	15970	15970	15970	15970	77
305	20241017	133200	498456150	15980	15980	15980	15980	82
306	20241017	133100	497145790	15970	15980	15980	15970	316
307	20241017	133000	492096120	15980	15980	15990	15980	85
308	20241017	132900	490737000	15980	15970	15980	15970	29
309	20241017	132800	490273590	15980	15970	15980	15970	157
310	20241017	132700	487765490	15970	15980	15980	15970	83
311	20241017	132600	486439160	15970	15970	15970	15970	4
312	20241017	132500	486375280	15980	15980	15990	15980	94
313	20241017	132400	484873150	15970	15970	15970	15970	2
314	20241017	132300	484841210	15970	15980	15980	15970	118
315	20241017	132200	482955580	15980	15980	15990	15980	12
316	20241017	132100	482763750	15980	15970	15980	15970	142
317	20241017	132000	480495600	15970	15970	15980	15970	159
318	20241017	131900	477955550	15970	15970	15970	15970	1
319	20241017	131800	477939580	15980	15970	15980	15970	87
320	20241017	131700	476549350	15970	15970	15970	15970	77
321	20241017	131600	475319660	15980	15970	15980	15970	82
322	20241017	131500	474009310	15970	15990	15990	15970	96
323	20241017	131400	472474440	15980	15980	15980	15980	52
324	20241017	131300	471643480	15970	15980	15980	15970	84
325	20241017	131200	470301190	15980	15980	15980	15980	7
326	20241017	131100	470189330	15990	15970	15990	15970	136
327	20241017	131000	468016560	15970	15970	15970	15970	1
328	20241017	130900	468000590	15980	15970	15980	15970	192
329	20241017	130800	464933540	15970	15980	15980	15970	225
330	20241017	130700	461339460	15970	15980	15980	15970	78
331	20241017	130600	460093030	15980	15980	15980	15980	22
332	20241017	130500	459741470	15970	15980	15980	15970	3
333	20241017	130400	459693550	15970	15980	15980	15970	161
334	20241017	130300	457121550	15980	15990	15990	15980	83
335	20241017	130200	455794400	15980	15980	15980	15970	101
336	20241017	130100	454180430	15990	15990	15990	15980	85
337	20241017	130000	452821290	15980	15980	15980	15980	4
338	20241017	125900	452757370	15980	15970	15980	15970	119
339	20241017	125800	450856510	15970	15980	15980	15970	43
340	20241017	125700	450169400	15980	15970	15980	15970	83
341	20241017	125600	448843070	15980	15980	15990	15980	105
342	20241017	125500	447164360	15980	15980	15980	15980	0
343	20241017	125400	447164360	15980	15970	15990	15970	138
344	20241017	125300	444959860	15970	15970	15980	15970	43
345	20241017	125200	444272750	15980	15970	15980	15950	1587
346	20241017	125100	418933040	15970	15980	15980	15960	841
347	20241017	125000	405503420	15970	15970	15970	15970	90
348	20241017	124900	404066120	15970	15970	15980	15970	84
349	20241017	124800	402723820	15970	15970	15980	15970	115
350	20241017	124700	400886880	15980	15970	15980	15970	150
351	20241017	124600	398490560	15970	15970	15970	15970	79
352	20241017	124500	397228930	15980	15970	15980	15970	84
353	20241017	124400	395886630	15970	15980	15980	15970	84
354	20241017	124300	394544320	15980	15970	15980	15970	118
355	20241017	124200	392659460	15970	15980	15980	15970	85
356	20241017	124100	391301190	15970	15970	15970	15970	1
357	20241017	124000	391285220	15980	15970	15980	15970	159
358	20241017	123900	388745170	15980	15980	15990	15980	123
359	20241017	123800	386779230	15970	15980	15980	15970	86
360	20241017	123700	385404980	15980	15980	15990	15980	32
361	20241017	123600	384893610	15970	15970	15970	15970	2
362	20241017	123500	384861670	15970	15980	15990	15970	158
363	20241017	123400	382336020	15980	15990	15990	15980	36
364	20241017	123300	381760730	15980	15980	15980	15970	53
365	20241017	123200	380913800	15980	15980	15990	15980	157
366	20241017	123100	378404310	15970	15970	15970	15970	3
367	20241017	123000	378356400	15970	15980	15980	15970	126
368	20241017	122900	376342930	15980	15990	15990	15980	41
369	20241017	122800	375687360	15980	15980	15980	15980	72
370	20241017	122700	374536800	15980	15980	15990	15980	87
371	20241017	122600	373146530	15990	15980	15990	15980	82
372	20241017	122500	371835360	15980	15980	15980	15980	23
373	20241017	122400	371467820	15980	15980	15990	15980	112
374	20241017	122300	369677660	15990	15980	15990	15980	25
375	20241017	122200	369278150	15970	15970	15970	15970	78
376	20241017	122100	368032490	15980	15980	15980	15970	212
377	20241017	122000	364644760	15980	15980	15990	15980	25
378	20241017	121900	364245240	15970	15970	15980	15970	125
379	20241017	121800	362248500	15970	15970	15980	15970	86
380	20241017	121700	360874270	15970	15980	15980	15970	8
381	20241017	121600	360746450	15990	15980	15990	15980	88
382	20241017	121500	359339380	15980	15980	15980	15980	1
383	20241017	121400	359323400	15980	15970	15990	15970	194
384	20241017	121300	356223240	15970	15980	15980	15970	84
385	20241017	121200	354880930	15970	15970	15970	15970	3
386	20241017	121100	354833020	15980	15980	15990	15980	103
387	20241017	121000	353186270	15980	15980	15980	15980	0
388	20241017	120900	353186270	15980	15970	15990	15970	291
389	20241017	120800	348537530	15970	15980	15980	15970	83
390	20241017	120700	347211210	15970	15970	15970	15970	12
391	20241017	120600	347019570	15970	15990	15990	15970	184
392	20241017	120500	344078430	15980	15980	15980	15980	5
393	20241017	120400	343998530	15990	15980	15990	15980	91
394	20241017	120300	342543950	15970	15980	15980	15970	67
395	20241017	120200	341473300	15990	15980	15990	15980	88
396	20241017	120100	340066230	15980	15980	15980	15980	76
397	20241017	120000	338851750	15980	15990	15990	15980	41
398	20241017	115900	338196180	15980	15980	15990	15980	56
399	20241017	115800	337301290	15970	15980	15980	15970	39
400	20241017	115700	336678090	15980	15990	15990	15980	82
401	20241017	115600	335366920	15980	15980	15990	15980	59
402	20241017	115500	334424020	15980	15980	15990	15980	194
403	20241017	115400	331323500	15980	15980	15990	15980	78
404	20241017	115300	330077050	15980	15990	15990	15980	37
405	20241017	115200	329485430	15990	15980	15990	15980	58
406	20241017	115100	328558060	15980	15980	15980	15980	0
407	20241017	115000	328558060	15980	15980	15990	15980	116
408	20241017	114900	326703990	15980	15990	15990	15980	85
409	20241017	114800	325344870	15980	15980	15980	15980	1
410	20241017	114700	325328890	15980	15970	15980	15970	80
411	20241017	114600	324050500	15970	15980	15980	15970	27
412	20241017	114500	323619050	15970	15980	15980	15970	131
413	20241017	114400	321525690	15980	15980	15980	15980	2
414	20241017	114300	321493730	15980	15980	15980	15970	116
415	20241017	114200	319640090	15970	15970	15980	15970	288
416	20241017	114100	315039910	15980	15980	15980	15970	114
417	20241017	114000	313218550	15980	15970	15980	15970	168
418	20241017	113900	310534140	15980	15980	15990	15980	96
419	20241017	113800	309000050	15980	15980	15980	15970	113
420	20241017	113700	307194540	15980	15980	15990	15980	51
421	20241017	113600	306379520	15970	15970	15980	15970	360
422	20241017	113500	300629480	16000	15980	16000	15970	282
423	20241017	113400	296123270	15970	15980	15980	15970	62
424	20241017	113300	295132740	15980	15980	15980	15980	85
425	20241017	113200	293774440	15980	15980	15990	15980	132
426	20241017	113100	291664950	15980	15990	16000	15980	99
427	20241017	113000	290082020	15990	15980	15990	15970	224
428	20241017	112900	286502190	15990	15990	15990	15990	13
429	20241017	112800	286294320	16000	15990	16000	15990	83
430	20241017	112700	284966330	16000	16000	16000	16000	0
431	20241017	112600	284966330	16000	16000	16000	15990	197
432	20241017	112500	281815080	16000	16000	16000	16000	80
433	20241017	112400	280535080	15990	16000	16000	15990	165
434	20241017	112300	277896110	16000	16000	16000	16000	81
435	20241017	112200	276600110	15990	15990	15990	15990	0
436	20241017	112100	276600110	15990	15990	15990	15990	93
437	20241017	112000	275113040	16000	15990	16000	15990	73
438	20241017	111900	273945150	15980	15980	15980	15980	10
439	20241017	111800	273785350	15980	15990	16000	15980	157
440	20241017	111700	271275640	15990	15990	15990	15990	32
441	20241017	111600	270763960	15990	15980	16000	15980	193
442	20241017	111500	267678960	15990	15990	15990	15990	12
443	20241017	111400	267487080	15990	15990	15990	15990	73
444	20241017	111300	266319810	15990	16000	16000	15990	106
445	20241017	111200	264624060	16000	16000	16000	16000	5
446	20241017	111100	264544060	15990	15990	15990	15990	100
447	20241017	111000	262945060	15980	16000	16000	15980	29
448	20241017	110900	262481270	16000	16000	16000	16000	81
449	20241017	110800	261185270	16000	15990	16000	15990	154
450	20241017	110700	258722310	15990	15990	15990	15990	7
451	20241017	110600	258610380	15990	15990	16000	15990	125
452	20241017	110500	256611230	15990	15990	15990	15990	51
453	20241017	110400	255795740	16000	16000	16000	16000	85
454	20241017	110300	254435740	16000	15990	16000	15990	17
455	20241017	110200	254163810	15990	16000	16000	15990	217
456	20241017	110100	250692680	16000	16000	16000	16000	40
457	20241017	110000	250052680	15990	16000	16000	15990	131
458	20241017	105900	247957860	16000	16000	16000	16000	84
459	20241017	105800	246613860	16000	16000	16000	16000	0
460	20241017	105700	246613860	16000	16020	16020	16000	139
461	20241017	105600	244387720	16010	15990	16010	15990	48
462	20241017	105500	243619570	16010	16010	16010	15990	164
463	20241017	105400	240995320	16020	16020	16030	16020	215
464	20241017	105300	237550710	16020	16020	16020	16020	40
465	20241017	105200	236909910	16020	16010	16020	16010	50
466	20241017	105100	236108930	16020	16020	16020	16020	40
467	20241017	105000	235468130	16020	16020	16020	16020	102
468	20241017	104900	233834090	16020	16020	16020	16020	115
469	20241017	104800	231991790	16020	16010	16020	16010	82
470	20241017	104700	230678350	16030	16010	16030	16010	83
471	20241017	104600	229348690	16010	16020	16020	16010	122
472	20241017	104500	227395370	16030	16010	16030	16010	23
473	20241017	104400	227027120	16010	16030	16030	16010	196
474	20241017	104300	223888290	16040	16030	16040	16030	112
475	20241017	104200	222092920	16030	16020	16030	16020	49
476	20241017	104100	221307550	16010	16010	16010	16010	86
477	20241017	104000	219930690	16000	16020	16020	16000	323
478	20241017	103900	214760650	16020	16020	16020	16020	0
479	20241017	103800	214760650	16020	16020	16020	16020	120
480	20241017	103700	212838250	16010	16010	16020	16010	51
481	20241017	103600	212021340	16020	16020	16020	16010	233
482	20241017	103500	208290180	16020	16030	16030	16020	84
483	20241017	103400	206943680	16030	16030	16030	16030	13
484	20241017	103300	206735290	16030	16030	16030	16030	71
485	20241017	103200	205597160	16030	16030	16030	16020	167
486	20241017	103100	202920630	16030	16020	16030	16020	133
487	20241017	103000	200789130	16030	16030	16030	16030	108
488	20241017	102900	199057890	16030	16030	16030	16030	71
489	20241017	102800	197919760	16030	16020	16030	16020	67
490	20241017	102700	196845930	16020	16040	16040	16020	88
491	20241017	102600	195435360	16040	16040	16040	16030	86
492	20241017	102500	194055940	16040	16040	16040	16040	86
493	20241017	102400	192676500	16040	16040	16040	16040	2
494	20241017	102300	192644420	16040	16040	16040	16040	82
495	20241017	102200	191329140	16020	16020	16020	16010	55
496	20241017	102100	190448060	16030	16020	16030	16020	299
497	20241017	102000	185657180	16020	16040	16040	16020	399
498	20241017	101900	179260790	16040	16040	16040	16040	0
499	20241017	101800	179260790	16040	16040	16040	16040	0
500	20241017	101700	179260790	16040	16040	16070	16030	1840
501	20241017	101600	149725530	16040	16040	16040	16040	84
502	20241017	101500	148378170	16030	16040	16040	16030	196
503	20241017	101400	145234920	16040	16040	16040	16040	0
504	20241017	101300	145234920	16040	16040	16040	16040	89
505	20241017	101200	143807360	16040	16040	16040	16040	83
506	20241017	101100	142476040	16040	16040	16040	16030	230
507	20241017	101000	138787790	16040	16030	16040	16030	63
508	20241017	100900	137777780	16030	16040	16040	16020	190
509	20241017	100800	134732690	16030	16020	16030	16020	13
510	20241017	100700	134524420	16030	16040	16040	16030	87
511	20241017	100600	133129000	16040	16040	16040	16040	3
512	20241017	100500	133080880	16040	16030	16040	16030	203
513	20241017	100400	129825220	16030	16040	16040	16030	114
514	20241017	100300	127996990	16030	16030	16030	16030	8
515	20241017	100200	127868750	16030	16040	16040	16030	86
516	20241017	100100	126490150	16030	16020	16030	16020	96
517	20241017	100000	124951890	16040	16020	16040	16020	152
518	20241017	095900	122515580	16030	16030	16040	16000	297
519	20241017	095800	117756480	16030	16000	16030	15990	130
520	20241017	095700	115673200	16010	16000	16010	15990	469
521	20241017	095600	108169290	16000	16000	16000	16000	0
522	20241017	095500	108169290	16000	16000	16000	16000	187
523	20241017	095400	105177290	16000	16000	16000	16000	11
524	20241017	095300	105001290	16000	15980	16000	15980	93
525	20241017	095200	103513420	15980	15990	15990	15980	139
526	20241017	095100	101291380	15990	15990	15990	15990	2
527	20241017	095000	101259400	15990	15990	15990	15990	83
528	20241017	094900	99932230	15980	15980	15980	15980	0
529	20241017	094800	99932230	15980	15980	16000	15980	133
530	20241017	094700	97806060	15980	15980	15990	15980	97
531	20241017	094600	96255850	15990	15980	15990	15980	91
532	20241017	094500	94801590	15980	15980	15980	15980	43
533	20241017	094400	94114450	15990	15980	15990	15980	22
534	20241017	094300	93762880	15990	15990	15990	15990	121
535	20241017	094200	91828090	15980	15990	15990	15980	4
536	20241017	094100	91764140	15990	15980	15990	15980	84
537	20241017	094000	90421000	15990	16000	16000	15990	209
538	20241017	093900	87077520	16000	15990	16000	15990	9
539	20241017	093800	86933590	15990	15990	16000	15980	107
540	20241017	093700	85222700	15990	15990	16000	15990	21
541	20241017	093600	84886890	15990	16000	16000	15990	83
542	20241017	093500	83558900	15990	15990	15990	15990	2
543	20241017	093400	83526920	15990	15990	16000	15970	63
544	20241017	093300	82519880	15990	16000	16000	15980	105
545	20241017	093200	80841760	16000	15990	16000	15960	511
546	20241017	093100	72680170	16000	16000	16000	16000	84
547	20241017	093000	71336170	16000	16000	16000	16000	33
548	20241017	092900	70808170	16000	15990	16000	15990	201
549	20241017	092800	67592560	15990	15990	15990	15990	115
550	20241017	092700	65753710	15980	15980	15990	15970	37
551	20241017	092600	65162450	15990	15970	15990	15960	723
552	20241017	092500	53614900	15960	15960	15960	15960	7
553	20241017	092400	53503180	15950	15960	15960	15930	37
554	20241017	092300	52913150	15960	15960	15970	15960	141
555	20241017	092200	50662570	15960	15940	15960	15940	156
556	20241017	092100	48173340	15950	15960	15960	15950	135
557	20241017	092000	46019590	15960	15940	15970	15940	11
558	20241017	091900	45844170	15970	15960	15970	15920	246
559	20241017	091800	41922690	15960	15930	15960	15930	123
560	20241017	091700	39961700	15940	15930	15960	15920	114
561	20241017	091600	38143380	15930	15940	15940	15910	188
562	20241017	091500	35148300	15950	15960	15960	15950	63
563	20241017	091400	34143100	15970	15940	15970	15940	85
564	20241017	091300	32787720	15930	15930	15930	15930	85
565	20241017	091200	31433670	15930	15940	15940	15920	213
566	20241017	091100	28041550	15970	15920	15970	15920	28
567	20241017	091000	27595090	15980	15990	15990	15970	62
568	20241017	090900	26604860	15960	15970	15970	15910	205
569	20241017	090800	23333500	15970	15990	15990	15970	467
570	20241017	090700	15870630	15990	15970	15990	15970	268
571	20241017	090600	11588080	15980	15910	15980	15910	74
572	20241017	090500	10406810	15980	15980	15980	15980	40
573	20241017	090400	9767610	15980	15900	15980	15890	217
574	20241017	090300	6316950	15900	15930	16000	15900	222
575	20241017	090200	2780380	15930	15970	15970	15930	97
576	20241017	090100	1231850	15970	15970	15970	15970	0
577	20241017	090000	1231850	15970	16000	16000	15970	77