KissMeData/020560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190700	902432170	9850	9850	9850	9850	2052
3	20241018	190600	902432170	9850	9850	9850	9850	0
4	20241018	190500	902432170	9850	9850	9850	9850	0
5	20241018	190400	902432170	9850	9850	9850	9850	0
6	20241018	190300	902432170	9850	9850	9850	9850	0
7	20241018	190200	902432170	9850	9850	9850	9850	0
8	20241018	190100	902432170	9850	9850	9850	9850	0
9	20241018	190000	902432170	9850	9850	9850	9850	0
10	20241018	185900	902432170	9850	9850	9850	9850	0
11	20241018	185800	902432170	9850	9850	9850	9850	0
12	20241018	185700	902432170	9850	9850	9850	9850	0
13	20241018	185600	902432170	9850	9850	9850	9850	0
14	20241018	185500	902432170	9850	9850	9850	9850	0
15	20241018	185400	902432170	9850	9850	9850	9850	0
16	20241018	185300	902432170	9850	9850	9850	9850	0
17	20241018	185200	902432170	9850	9850	9850	9850	0
18	20241018	185100	902432170	9850	9850	9850	9850	0
19	20241018	185000	902432170	9850	9850	9850	9850	0
20	20241018	184900	902432170	9850	9850	9850	9850	0
21	20241018	184800	902432170	9850	9850	9850	9850	0
22	20241018	184700	902432170	9850	9850	9850	9850	0
23	20241018	184600	902432170	9850	9850	9850	9850	0
24	20241018	184500	902432170	9850	9850	9850	9850	0
25	20241018	184400	902432170	9850	9850	9850	9850	0
26	20241018	184300	902432170	9850	9850	9850	9850	0
27	20241018	184200	902432170	9850	9850	9850	9850	0
28	20241018	184100	902432170	9850	9850	9850	9850	0
29	20241018	184000	902432170	9850	9850	9850	9850	0
30	20241018	183900	902432170	9850	9850	9850	9850	0
31	20241018	183800	902432170	9850	9850	9850	9850	0
32	20241018	183700	902432170	9850	9850	9850	9850	2052
33	20241018	183600	902432170	9850	9850	9850	9850	0
34	20241018	183500	902432170	9850	9850	9850	9850	0
35	20241018	183400	902432170	9850	9850	9850	9850	0
36	20241018	183300	902432170	9850	9850	9850	9850	0
37	20241018	183200	902432170	9850	9850	9850	9850	0
38	20241018	183100	902432170	9850	9850	9850	9850	0
39	20241018	183000	902432170	9850	9850	9850	9850	0
40	20241018	182900	902432170	9850	9850	9850	9850	0
41	20241018	182800	902432170	9850	9850	9850	9850	0
42	20241018	182700	902432170	9850	9850	9850	9850	0
43	20241018	182600	902432170	9850	9850	9850	9850	0
44	20241018	182500	902432170	9850	9850	9850	9850	0
45	20241018	182400	902432170	9850	9850	9850	9850	0
46	20241018	182300	902432170	9850	9850	9850	9850	0
47	20241018	182200	902432170	9850	9850	9850	9850	0
48	20241018	182100	902432170	9850	9850	9850	9850	0
49	20241018	182000	902432170	9850	9850	9850	9850	0
50	20241018	181900	902432170	9850	9850	9850	9850	0
51	20241018	181800	902432170	9850	9850	9850	9850	0
52	20241018	181700	902432170	9850	9850	9850	9850	0
53	20241018	181600	902432170	9850	9850	9850	9850	0
54	20241018	181500	902432170	9850	9850	9850	9850	0
55	20241018	181400	902432170	9850	9850	9850	9850	0
56	20241018	181300	902432170	9850	9850	9850	9850	0
57	20241018	181200	902432170	9850	9850	9850	9850	0
58	20241018	181100	902432170	9850	9850	9850	9850	0
59	20241018	181000	902432170	9850	9850	9850	9850	0
60	20241018	180900	902432170	9850	9850	9850	9850	0
61	20241018	180800	902432170	9850	9850	9850	9850	0
62	20241018	180700	902432170	9850	9850	9850	9850	2052
63	20241018	180600	902432170	9850	9850	9850	9850	0
64	20241018	180500	902432170	9850	9850	9850	9850	0
65	20241018	180400	902432170	9850	9850	9850	9850	0
66	20241018	180300	902432170	9850	9850	9850	9850	0
67	20241018	180200	902432170	9850	9850	9850	9850	0
68	20241018	180100	902432170	9850	9850	9850	9850	0
69	20241018	180000	902432170	9850	9850	9850	9850	0
70	20241018	175900	902432170	9850	9850	9850	9850	0
71	20241018	175800	902432170	9850	9850	9850	9850	0
72	20241018	175700	902432170	9850	9850	9850	9850	0
73	20241018	175600	902432170	9850	9850	9850	9850	0
74	20241018	175500	902432170	9850	9850	9850	9850	0
75	20241018	175400	902432170	9850	9850	9850	9850	0
76	20241018	175300	902432170	9850	9850	9850	9850	0
77	20241018	175200	902432170	9850	9850	9850	9850	0
78	20241018	175100	902432170	9850	9850	9850	9850	0
79	20241018	175000	902432170	9850	9850	9850	9850	0
80	20241018	174900	902432170	9850	9850	9850	9850	0
81	20241018	174800	902432170	9850	9850	9850	9850	0
82	20241018	174700	902432170	9850	9850	9850	9850	0
83	20241018	174600	902432170	9850	9850	9850	9850	0
84	20241018	174500	902432170	9850	9850	9850	9850	0
85	20241018	174400	902432170	9850	9850	9850	9850	0
86	20241018	174300	902432170	9850	9850	9850	9850	0
87	20241018	174200	902432170	9850	9850	9850	9850	0
88	20241018	174100	902432170	9850	9850	9850	9850	0
89	20241018	174000	902432170	9850	9850	9850	9850	0
90	20241018	173900	902432170	9850	9850	9850	9850	0
91	20241018	173800	902432170	9850	9850	9850	9850	0
92	20241018	173700	902432170	9850	9850	9850	9850	2052
93	20241018	173600	902432170	9850	9850	9850	9850	0
94	20241018	173500	902432170	9850	9850	9850	9850	0
95	20241018	173400	902432170	9850	9850	9850	9850	0
96	20241018	173300	902432170	9850	9850	9850	9850	0
97	20241018	173200	902432170	9850	9850	9850	9850	0
98	20241018	173100	902432170	9850	9850	9850	9850	0
99	20241018	173000	902432170	9850	9850	9850	9850	0
100	20241018	172900	902432170	9850	9850	9850	9850	0
101	20241018	172800	902432170	9850	9850	9850	9850	0
102	20241018	172700	902432170	9850	9850	9850	9850	0
103	20241018	172600	902432170	9850	9850	9850	9850	0
104	20241018	172500	902432170	9850	9850	9850	9850	0
105	20241018	172400	902432170	9850	9850	9850	9850	0
106	20241018	172300	902432170	9850	9850	9850	9850	0
107	20241018	172200	902432170	9850	9850	9850	9850	0
108	20241018	172100	902432170	9850	9850	9850	9850	0
109	20241018	172000	902432170	9850	9850	9850	9850	0
110	20241018	171900	902432170	9850	9850	9850	9850	0
111	20241018	171800	902432170	9850	9850	9850	9850	0
112	20241018	171700	902432170	9850	9850	9850	9850	0
113	20241018	171600	902432170	9850	9850	9850	9850	0
114	20241018	171500	902432170	9850	9850	9850	9850	0
115	20241018	171400	902432170	9850	9850	9850	9850	0
116	20241018	171300	902432170	9850	9850	9850	9850	0
117	20241018	171200	902432170	9850	9850	9850	9850	0
118	20241018	171100	902432170	9850	9850	9850	9850	0
119	20241018	171000	902432170	9850	9850	9850	9850	0
120	20241018	170900	902432170	9850	9850	9850	9850	0
121	20241018	170800	902432170	9850	9850	9850	9850	0
122	20241018	170700	902432170	9850	9850	9850	9850	2052
123	20241018	170600	902432170	9850	9850	9850	9850	0
124	20241018	170500	902432170	9850	9850	9850	9850	0
125	20241018	170400	902432170	9850	9850	9850	9850	0
126	20241018	170300	902432170	9850	9850	9850	9850	0
127	20241018	170200	902432170	9850	9850	9850	9850	0
128	20241018	170100	902432170	9850	9850	9850	9850	0
129	20241018	170000	902432170	9850	9850	9850	9850	0
130	20241018	165900	902432170	9850	9850	9850	9850	0
131	20241018	165800	902432170	9850	9850	9850	9850	0
132	20241018	165700	902432170	9850	9850	9850	9850	0
133	20241018	165600	902432170	9850	9850	9850	9850	0
134	20241018	165500	902432170	9850	9850	9850	9850	0
135	20241018	165400	902432170	9850	9850	9850	9850	0
136	20241018	165300	902432170	9850	9850	9850	9850	0
137	20241018	165200	902432170	9850	9850	9850	9850	0
138	20241018	165100	902432170	9850	9850	9850	9850	0
139	20241018	165000	902432170	9850	9850	9850	9850	0
140	20241018	164900	902432170	9850	9850	9850	9850	0
141	20241018	164800	902432170	9850	9850	9850	9850	0
142	20241018	164700	902432170	9850	9850	9850	9850	0
143	20241018	164600	902432170	9850	9850	9850	9850	0
144	20241018	164500	902432170	9850	9850	9850	9850	0
145	20241018	164400	902432170	9850	9850	9850	9850	0
146	20241018	164300	902432170	9850	9850	9850	9850	0
147	20241018	164200	902432170	9850	9850	9850	9850	0
148	20241018	164100	902432170	9850	9850	9850	9850	0
149	20241018	164000	902432170	9850	9850	9850	9850	0
150	20241018	163900	902432170	9850	9850	9850	9850	0
151	20241018	163800	902432170	9850	9850	9850	9850	0
152	20241018	163700	902432170	9850	9850	9850	9850	2052
153	20241018	163600	902432170	9850	9850	9850	9850	0
154	20241018	163500	902432170	9850	9850	9850	9850	0
155	20241018	163400	902432170	9850	9850	9850	9850	0
156	20241018	163300	902432170	9850	9850	9850	9850	0
157	20241018	163200	902432170	9850	9850	9850	9850	0
158	20241018	163100	902432170	9850	9850	9850	9850	0
159	20241018	163000	902432170	9850	9850	9850	9850	0
160	20241018	162900	902432170	9850	9850	9850	9850	0
161	20241018	162800	902432170	9850	9850	9850	9850	0
162	20241018	162700	902432170	9850	9850	9850	9850	0
163	20241018	162600	902432170	9850	9850	9850	9850	0
164	20241018	162500	902432170	9850	9850	9850	9850	0
165	20241018	162400	902432170	9850	9850	9850	9850	0
166	20241018	162300	902432170	9850	9850	9850	9850	0
167	20241018	162200	902432170	9850	9850	9850	9850	0
168	20241018	162100	902432170	9850	9850	9850	9850	0
169	20241018	162000	902432170	9850	9850	9850	9850	0
170	20241018	161900	902432170	9850	9850	9850	9850	0
171	20241018	161800	902432170	9850	9850	9850	9850	0
172	20241018	161700	902432170	9850	9850	9850	9850	0
173	20241018	161600	902432170	9850	9850	9850	9850	0
174	20241018	161500	902432170	9850	9850	9850	9850	0
175	20241018	161400	902432170	9850	9850	9850	9850	0
176	20241018	161300	902432170	9850	9850	9850	9850	0
177	20241018	161200	902432170	9850	9850	9850	9850	0
178	20241018	161100	902432170	9850	9850	9850	9850	0
179	20241018	161000	902432170	9850	9850	9850	9850	0
180	20241018	160900	902432170	9850	9850	9850	9850	0
181	20241018	160800	902432170	9850	9850	9850	9850	0
182	20241018	160700	902432170	9850	9850	9850	9850	2052
183	20241018	160600	902432170	9850	9850	9850	9850	0
184	20241018	160500	902432170	9850	9850	9850	9850	0
185	20241018	160400	902432170	9850	9850	9850	9850	0
186	20241018	160300	902432170	9850	9850	9850	9850	0
187	20241018	160200	902432170	9850	9850	9850	9850	0
188	20241018	160100	902432170	9850	9850	9850	9850	0
189	20241018	160000	902432170	9850	9850	9850	9850	0
190	20241018	155900	902432170	9850	9850	9850	9850	0
191	20241018	155800	902432170	9850	9850	9850	9850	0
192	20241018	155700	902432170	9850	9850	9850	9850	0
193	20241018	155600	902432170	9850	9850	9850	9850	0
194	20241018	155500	902432170	9850	9850	9850	9850	0
195	20241018	155400	902432170	9850	9850	9850	9850	0
196	20241018	155300	902432170	9850	9850	9850	9850	0
197	20241018	155200	902432170	9850	9850	9850	9850	0
198	20241018	155100	902432170	9850	9850	9850	9850	0
199	20241018	155000	902432170	9850	9850	9850	9850	0
200	20241018	154900	902432170	9850	9850	9850	9850	0
201	20241018	154800	902432170	9850	9850	9850	9850	0
202	20241018	154700	902432170	9850	9850	9850	9850	0
203	20241018	154600	902432170	9850	9850	9850	9850	0
204	20241018	154500	902432170	9850	9850	9850	9850	0
205	20241018	154400	902432170	9850	9850	9850	9850	0
206	20241018	154300	902432170	9850	9850	9850	9850	0
207	20241018	154200	902432170	9850	9850	9850	9850	0
208	20241018	154100	902432170	9850	9850	9850	9850	0
209	20241018	154000	902432170	9850	9850	9850	9850	0
210	20241018	153900	902432170	9850	9850	9850	9850	0
211	20241018	153800	902432170	9850	9850	9850	9850	0
212	20241018	153700	902432170	9850	9850	9850	9850	2052
213	20241018	153600	902432170	9850	9850	9850	9850	0
214	20241018	153500	902432170	9850	9850	9850	9850	0
215	20241018	153400	902432170	9850	9850	9850	9850	0
216	20241018	153300	902432170	9850	9850	9850	9850	0
217	20241018	153200	902432170	9850	9850	9850	9850	0
218	20241018	153100	902432170	9850	9850	9850	9850	0
219	20241018	153000	902432170	9850	9850	9850	9850	2052
220	20241018	152900	882219970	9860	9860	9860	9860	0
221	20241018	152800	882219970	9860	9860	9860	9860	0
222	20241018	152700	882219970	9860	9860	9860	9860	0
223	20241018	152600	882219970	9860	9860	9860	9860	0
224	20241018	152500	882219970	9860	9860	9860	9860	0
225	20241018	152400	882219970	9860	9860	9860	9860	0
226	20241018	152300	882219970	9860	9860	9860	9860	0
227	20241018	152200	882219970	9860	9860	9860	9860	0
228	20241018	152100	882219970	9860	9860	9860	9860	0
229	20241018	152000	882219970	9860	9860	9860	9860	0
230	20241018	151900	882219970	9860	9870	9870	9860	181
231	20241018	151800	880435140	9870	9870	9870	9870	14
232	20241018	151700	880296960	9870	9860	9870	9850	655
233	20241018	151600	873838980	9850	9860	9860	9850	217
234	20241018	151500	871699370	9850	9850	9850	9850	1
235	20241018	151400	871689520	9860	9860	9860	9860	102
236	20241018	151300	870683800	9860	9860	9860	9860	120
237	20241018	151200	869500600	9860	9850	9860	9850	112
238	20241018	151100	868397330	9860	9860	9860	9860	0
239	20241018	151000	868397330	9860	9860	9860	9860	0
240	20241018	150900	868397330	9860	9860	9860	9860	1
241	20241018	150800	868387470	9860	9860	9860	9860	19
242	20241018	150700	868200130	9870	9840	9870	9830	1462
243	20241018	150600	853825230	9840	9860	9860	9840	1994
244	20241018	150500	834182880	9870	9870	9870	9870	0
245	20241018	150400	834182880	9870	9870	9870	9870	1176
246	20241018	150300	822575760	9870	9880	9880	9870	3822
247	20241018	150200	784814650	9890	9890	9890	9890	29
248	20241018	150100	784527840	9890	9890	9890	9890	0
249	20241018	150000	784527840	9890	9890	9890	9890	0
250	20241018	145900	784527840	9890	9880	9890	9880	111
251	20241018	145800	783431050	9880	9890	9890	9880	15
252	20241018	145700	783282710	9880	9880	9880	9880	6
253	20241018	145600	783223430	9890	9880	9890	9880	15
254	20241018	145500	783075090	9890	9890	9890	9890	15
255	20241018	145400	782926740	9890	9890	9890	9890	13
256	20241018	145300	782798170	9900	9890	9900	9890	66
257	20241018	145200	782144790	9900	9890	9900	9890	366
258	20241018	145100	778524910	9900	9900	9900	9900	15
259	20241018	145000	778376410	9900	9890	9900	9890	37
260	20241018	144900	778010120	9900	9900	9900	9890	51
261	20241018	144800	777505240	9900	9890	9900	9890	19
262	20241018	144700	777317310	9890	9890	9890	9890	25
263	20241018	144600	777070060	9890	9890	9890	9890	156
264	20241018	144500	775527220	9890	9890	9890	9890	15
265	20241018	144400	775378870	9890	9890	9890	9890	48
266	20241018	144300	774904150	9880	9890	9890	9880	76
267	20241018	144200	774152910	9880	9890	9890	9880	115
268	20241018	144100	773016060	9890	9880	9890	9880	5
269	20241018	144000	772966630	9890	9890	9890	9890	0
270	20241018	143900	772966630	9890	9890	9890	9890	28
271	20241018	143800	772689710	9890	9890	9890	9890	0
272	20241018	143700	772689710	9890	9890	9890	9890	15
273	20241018	143600	772541360	9900	9900	9900	9900	31
274	20241018	143500	772234460	9890	9890	9890	9890	56
275	20241018	143400	771680620	9890	9890	9890	9890	0
276	20241018	143300	771680620	9890	9890	9890	9890	26
277	20241018	143200	771423480	9880	9880	9880	9880	0
278	20241018	143100	771423480	9880	9890	9890	9880	1552
279	20241018	143000	756089520	9890	9890	9890	9890	151
280	20241018	142900	754596130	9890	9890	9890	9890	26
281	20241018	142800	754338990	9900	9900	9900	9870	732
282	20241018	142700	747098360	9900	9890	9900	9890	10
283	20241018	142600	746999450	9900	9900	9900	9890	254
284	20241018	142500	744484860	9890	9900	9920	9890	296
285	20241018	142400	741553480	9900	9900	9910	9890	262
286	20241018	142300	738957780	9900	9880	9900	9880	144
287	20241018	142200	737532540	9880	9890	9890	9880	17
288	20241018	142100	737364570	9890	9860	9890	9860	453
289	20241018	142000	732888950	9860	9850	9860	9850	578
290	20241018	141900	727195640	9850	9850	9850	9850	80
291	20241018	141800	726407640	9850	9850	9850	9850	7
292	20241018	141700	726338690	9850	9850	9850	9850	46
293	20241018	141600	725885590	9850	9850	9850	9850	100
294	20241018	141500	724900590	9850	9850	9850	9850	5
295	20241018	141400	724851340	9850	9850	9850	9850	10
296	20241018	141300	724752840	9850	9850	9850	9850	54
297	20241018	141200	724220940	9850	9850	9850	9850	10
298	20241018	141100	724122440	9850	9850	9850	9850	10
299	20241018	141000	724023940	9840	9840	9840	9840	0
300	20241018	140900	724023940	9840	9840	9840	9840	934
301	20241018	140800	714833380	9840	9840	9840	9840	0
302	20241018	140700	714833380	9840	9840	9840	9840	100
303	20241018	140600	713849380	9840	9840	9840	9840	90
304	20241018	140500	712963780	9840	9840	9840	9840	20
305	20241018	140400	712766980	9850	9830	9850	9830	295
306	20241018	140300	709865960	9830	9830	9830	9830	0
307	20241018	140200	709865960	9830	9830	9830	9830	20
308	20241018	140100	709669360	9820	9820	9820	9820	7
309	20241018	140000	709600620	9820	9830	9830	9820	521
310	20241018	135900	704484320	9820	9820	9820	9820	0
311	20241018	135800	704484320	9820	9820	9820	9820	40
312	20241018	135700	704091520	9820	9820	9820	9820	6
313	20241018	135600	704032600	9820	9820	9820	9820	25
314	20241018	135500	703787100	9820	9820	9820	9820	1
315	20241018	135400	703777280	9820	9810	9820	9810	66
316	20241018	135300	703129420	9810	9830	9830	9810	1106
317	20241018	135200	692274590	9840	9840	9840	9840	26
318	20241018	135100	692018750	9830	9830	9830	9830	10
319	20241018	135000	691920450	9840	9840	9840	9840	3
320	20241018	134900	691890930	9840	9840	9840	9840	26
321	20241018	134800	691635090	9830	9850	9850	9830	46
322	20241018	134700	691182290	9850	9840	9850	9840	36
323	20241018	134600	690827700	9840	9840	9840	9840	27
324	20241018	134500	690562020	9840	9840	9840	9840	0
325	20241018	134400	690562020	9840	9840	9840	9840	0
326	20241018	134300	690562020	9840	9840	9840	9820	39
327	20241018	134200	690178480	9840	9840	9840	9840	29
328	20241018	134100	689893120	9840	9840	9840	9840	0
329	20241018	134000	689893120	9840	9820	9840	9820	151
330	20241018	133900	688407940	9830	9830	9830	9830	0
331	20241018	133800	688407940	9830	9820	9830	9820	6
332	20241018	133700	688348970	9820	9820	9820	9820	1
333	20241018	133600	688339150	9830	9830	9830	9830	56
334	20241018	133500	687788670	9810	9810	9810	9810	0
335	20241018	133400	687788670	9810	9810	9810	9810	0
336	20241018	133300	687788670	9810	9810	9810	9810	10
337	20241018	133200	687690570	9810	9810	9810	9810	776
338	20241018	133100	680078010	9810	9810	9810	9810	0
339	20241018	133000	680078010	9810	9810	9810	9810	5
340	20241018	132900	680028960	9810	9810	9810	9810	25
341	20241018	132800	679783710	9810	9810	9810	9810	101
342	20241018	132700	678792900	9810	9810	9810	9810	51
343	20241018	132600	678292590	9800	9800	9800	9800	163
344	20241018	132500	676695190	9800	9810	9810	9800	2
345	20241018	132400	676675580	9810	9810	9810	9810	1
346	20241018	132300	676665770	9800	9800	9800	9800	11
347	20241018	132200	676557970	9810	9810	9810	9810	104
348	20241018	132100	675537730	9810	9810	9810	9810	100
349	20241018	132000	674556730	9810	9810	9810	9810	65
350	20241018	131900	673919080	9820	9820	9820	9820	0
351	20241018	131800	673919080	9820	9820	9820	9820	1154
352	20241018	131700	662586800	9820	9830	9830	9820	54
353	20241018	131600	662056480	9830	9830	9830	9830	2
354	20241018	131500	662036820	9830	9830	9830	9830	0
355	20241018	131400	662036820	9830	9830	9830	9830	488
356	20241018	131300	657239780	9830	9830	9830	9830	145
357	20241018	131200	655814430	9830	9830	9830	9830	420
358	20241018	131100	651685830	9830	9830	9830	9830	174
359	20241018	131000	649975410	9830	9830	9830	9830	4
360	20241018	130900	649936090	9840	9840	9840	9840	5
361	20241018	130800	649886890	9840	9840	9840	9840	0
362	20241018	130700	649886890	9840	9840	9840	9840	680
363	20241018	130600	643195690	9850	9850	9850	9850	2
364	20241018	130500	643175990	9850	9850	9850	9850	26
365	20241018	130400	642919890	9850	9850	9850	9850	2
366	20241018	130300	642900190	9850	9850	9850	9840	187
367	20241018	130200	641059380	9850	9840	9850	9840	40
368	20241018	130100	640665520	9840	9850	9850	9840	113
369	20241018	130000	639553550	9850	9850	9850	9850	4
370	20241018	125900	639514150	9850	9840	9850	9840	144
371	20241018	125800	638097100	9840	9850	9850	9840	251
372	20241018	125700	635627020	9850	9850	9850	9850	0
373	20241018	125600	635627020	9850	9850	9850	9850	68
374	20241018	125500	634957220	9860	9860	9860	9860	9
375	20241018	125400	634868480	9850	9850	9850	9850	14
376	20241018	125300	634730580	9850	9850	9850	9850	21
377	20241018	125200	634523730	9850	9850	9850	9850	1
378	20241018	125100	634513880	9840	9840	9840	9840	110
379	20241018	125000	633431480	9840	9840	9840	9840	0
380	20241018	124900	633431480	9840	9840	9840	9840	0
381	20241018	124800	633431480	9840	9840	9840	9840	12
382	20241018	124700	633313400	9840	9840	9840	9840	0
383	20241018	124600	633313400	9840	9870	9870	9840	5033
384	20241018	124500	583721780	9870	9870	9870	9870	10
385	20241018	124400	583623080	9880	9880	9880	9880	2
386	20241018	124300	583603320	9880	9880	9880	9870	25
387	20241018	124200	583356370	9870	9870	9870	9870	0
388	20241018	124100	583356370	9870	9870	9870	9870	10
389	20241018	124000	583257670	9870	9870	9870	9870	10
390	20241018	123900	583158970	9870	9870	9870	9870	99
391	20241018	123800	582181840	9870	9870	9870	9870	52
392	20241018	123700	581668600	9880	9880	9880	9880	1
393	20241018	123600	581658720	9880	9880	9880	9880	7
394	20241018	123500	581589560	9870	9880	9880	9870	41
395	20241018	123400	581184580	9870	9870	9870	9870	20
396	20241018	123300	580987180	9870	9870	9870	9870	0
397	20241018	123200	580987180	9870	9870	9870	9870	10
398	20241018	123100	580888480	9870	9870	9870	9870	10
399	20241018	123000	580789780	9880	9880	9880	9880	0
400	20241018	122900	580789780	9880	9880	9880	9880	31
401	20241018	122800	580483500	9870	9870	9870	9870	10
402	20241018	122700	580384800	9870	9870	9870	9870	438
403	20241018	122600	576061740	9870	9870	9870	9870	1100
404	20241018	122500	565204740	9870	9880	9880	9870	38
405	20241018	122400	564829480	9880	9880	9880	9880	1
406	20241018	122300	564819600	9880	9880	9880	9880	16
407	20241018	122200	564661520	9880	9880	9880	9880	45
408	20241018	122100	564216920	9880	9880	9880	9880	0
409	20241018	122000	564216920	9880	9880	9880	9880	0
410	20241018	121900	564216920	9880	9890	9890	9880	164
411	20241018	121800	562596550	9890	9890	9890	9890	0
412	20241018	121700	562596550	9890	9890	9890	9890	58
413	20241018	121600	562022930	9880	9880	9880	9880	60
414	20241018	121500	561430130	9880	9880	9880	9880	0
415	20241018	121400	561430130	9880	9880	9880	9880	0
416	20241018	121300	561430130	9880	9890	9890	9880	435
417	20241018	121200	557130180	9900	9900	9900	9900	27
418	20241018	121100	556862880	9890	9900	9900	9890	152
419	20241018	121000	555358100	9890	9890	9890	9890	6
420	20241018	120900	555298760	9900	9890	9900	9890	29
421	20241018	120800	555011680	9890	9890	9890	9890	43
422	20241018	120700	554586410	9890	9890	9890	9890	0
423	20241018	120600	554586410	9890	9890	9900	9890	196
424	20241018	120500	552646080	9890	9890	9890	9890	100
425	20241018	120400	551657080	9890	9890	9890	9890	0
426	20241018	120300	551657080	9890	9900	9900	9890	41
427	20241018	120200	551251320	9900	9890	9900	9890	267
428	20241018	120100	548610680	9900	9900	9900	9900	0
429	20241018	120000	548610680	9900	9900	9900	9900	27
430	20241018	115900	548343380	9890	9890	9890	9890	0
431	20241018	115800	548343380	9890	9890	9890	9890	112
432	20241018	115700	547235700	9890	9890	9890	9890	35
433	20241018	115600	546889550	9880	9880	9880	9880	3
434	20241018	115500	546859910	9890	9890	9890	9890	2
435	20241018	115400	546840130	9900	9900	9900	9900	29
436	20241018	115300	546553030	9880	9880	9880	9880	1
437	20241018	115200	546543150	9880	9880	9880	9880	0
438	20241018	115100	546543150	9880	9900	9900	9880	61
439	20241018	115000	545939530	9900	9890	9900	9890	78
440	20241018	114900	545167840	9890	9890	9890	9890	211
441	20241018	114800	543081050	9890	9890	9890	9890	169
442	20241018	114700	541409640	9890	9870	9890	9870	52
443	20241018	114600	540895860	9870	9890	9890	9870	13
444	20241018	114500	540767310	9880	9880	9880	9880	24
445	20241018	114400	540530190	9880	9870	9880	9870	94
446	20241018	114300	539601630	9870	9870	9870	9870	130
447	20241018	114200	538318530	9860	9860	9860	9860	0
448	20241018	114100	538318530	9860	9870	9870	9860	33
449	20241018	114000	537993050	9870	9870	9870	9870	0
450	20241018	113900	537993050	9870	9870	9870	9870	144
451	20241018	113800	536571770	9860	9860	9860	9860	0
452	20241018	113700	536571770	9860	9860	9860	9860	0
453	20241018	113600	536571770	9860	9860	9860	9860	864
454	20241018	113500	528052730	9850	9860	9860	9850	38
455	20241018	113400	527678110	9860	9860	9860	9860	156
456	20241018	113300	526139950	9850	9850	9850	9850	0
457	20241018	113200	526139950	9850	9850	9850	9850	57
458	20241018	113100	525578500	9850	9860	9860	9850	895
459	20241018	113000	516753810	9860	9860	9860	9860	0
460	20241018	112900	516753810	9860	9860	9860	9860	30
461	20241018	112800	516458010	9860	9860	9860	9860	0
462	20241018	112700	516458010	9860	9860	9860	9860	102
463	20241018	112600	515452290	9870	9870	9870	9870	0
464	20241018	112500	515452290	9870	9870	9870	9870	0
465	20241018	112400	515452290	9870	9870	9870	9870	8
466	20241018	112300	515373330	9870	9870	9870	9870	2
467	20241018	112200	515353590	9860	9870	9870	9860	241
468	20241018	112100	512975920	9870	9870	9870	9870	4
469	20241018	112000	512936440	9870	9870	9870	9870	30
470	20241018	111900	512640340	9870	9870	9870	9870	23
471	20241018	111800	512413330	9860	9860	9860	9860	0
472	20241018	111700	512413330	9860	9860	9860	9860	40
473	20241018	111600	512018930	9860	9860	9860	9860	25
474	20241018	111500	511772430	9860	9860	9860	9860	1
475	20241018	111400	511762570	9860	9870	9870	9860	1016
476	20241018	111300	501744650	9870	9870	9870	9870	2
477	20241018	111200	501724910	9860	9860	9860	9860	11
478	20241018	111100	501616450	9860	9870	9870	9860	382
479	20241018	111000	497846120	9880	9870	9880	9870	45
480	20241018	110900	497401620	9880	9870	9880	9870	125
481	20241018	110800	496167860	9880	9880	9880	9880	8
482	20241018	110700	496088820	9880	9880	9880	9880	0
483	20241018	110600	496088820	9880	9880	9880	9880	0
484	20241018	110500	496088820	9880	9880	9880	9880	44
485	20241018	110400	495654100	9880	9880	9880	9880	10
486	20241018	110300	495555300	9880	9890	9890	9880	62
487	20241018	110200	494942170	9890	9890	9890	9890	13
488	20241018	110100	494813600	9890	9890	9890	9890	518
489	20241018	110000	489690580	9890	9890	9890	9890	0
490	20241018	105900	489690580	9890	9900	9900	9890	85
491	20241018	105800	488849600	9890	9890	9890	9890	69
492	20241018	105700	488167190	9900	9900	9900	9900	0
493	20241018	105600	488167190	9900	9900	9900	9900	73
494	20241018	105500	487444490	9900	9890	9900	9890	7
495	20241018	105400	487375200	9900	9900	9900	9900	0
496	20241018	105300	487375200	9900	9900	9900	9900	0
497	20241018	105200	487375200	9900	9900	9900	9900	205
498	20241018	105100	485345700	9890	9890	9890	9890	0
499	20241018	105000	485345700	9890	9890	9890	9890	10
500	20241018	104900	485246800	9890	9890	9890	9890	58
501	20241018	104800	484673180	9900	9890	9900	9890	106
502	20241018	104700	483624770	9890	9900	9900	9890	574
503	20241018	104600	477943390	9910	9910	9910	9910	91
504	20241018	104500	477041580	9910	9910	9910	9910	0
505	20241018	104400	477041580	9910	9920	9920	9910	1116
506	20241018	104300	465976990	9920	9920	9920	9920	180
507	20241018	104200	464191390	9930	9930	9930	9930	9
508	20241018	104100	464102020	9930	9930	9930	9930	576
509	20241018	104000	458382340	9930	9930	9930	9920	1323
510	20241018	103900	445245230	9930	9930	9930	9930	34
511	20241018	103800	444907610	9930	9930	9930	9930	199
512	20241018	103700	442931540	9940	9940	9940	9940	713
513	20241018	103600	435844320	9940	9950	9950	9940	28
514	20241018	103500	435565730	9950	9950	9960	9950	56
515	20241018	103400	435008400	9950	9950	9950	9950	1
516	20241018	103300	434998450	9950	9950	9960	9950	268
517	20241018	103200	432331260	9950	9950	9950	9950	477
518	20241018	103100	427585110	9950	9950	9950	9950	338
519	20241018	103000	424222010	9950	9950	9950	9950	252
520	20241018	102900	421714610	9950	9940	9950	9940	110
521	20241018	102800	420620940	9950	9950	9950	9950	189
522	20241018	102700	418740390	9940	9940	9940	9940	8
523	20241018	102600	418660870	9940	9940	9940	9940	205
524	20241018	102500	416623170	9940	9940	9940	9940	153
525	20241018	102400	415102350	9940	9940	9940	9940	0
526	20241018	102300	415102350	9940	9950	9950	9940	231
527	20241018	102200	412805100	9950	9950	9950	9950	137
528	20241018	102100	411441950	9940	9940	9940	9940	287
529	20241018	102000	408589170	9940	9920	9940	9920	4089
530	20241018	101900	367992360	9920	9920	9920	9920	137
531	20241018	101800	366633320	9920	9920	9920	9920	1
532	20241018	101700	366623400	9930	9930	9930	9920	87
533	20241018	101600	365759990	9930	9920	9930	9920	152
534	20241018	101500	364251140	9930	9930	9930	9930	1
535	20241018	101400	364241210	9930	9910	9930	9910	51
536	20241018	101300	363735120	9910	9930	9930	9910	152
537	20241018	101200	362228600	9920	9920	9930	9920	17
538	20241018	101100	362059950	9930	9940	9940	9930	549
539	20241018	101000	356608290	9930	9920	9930	9920	884
540	20241018	100900	347833800	9920	9930	9930	9920	117
541	20241018	100800	346672990	9930	9950	9950	9930	291
542	20241018	100700	343781350	9960	9920	9960	9920	810
543	20241018	100600	335726960	9920	9900	9920	9900	4872
544	20241018	100500	287489630	9900	9900	9900	9900	81
545	20241018	100400	286687730	9890	9890	9890	9890	55
546	20241018	100300	286143780	9890	9890	9890	9890	2
547	20241018	100200	286124000	9890	9890	9900	9890	5
548	20241018	100100	286074530	9900	9900	9900	9890	493
549	20241018	100000	281193970	9890	9890	9890	9890	112
550	20241018	095900	280086290	9890	9890	9890	9890	28
551	20241018	095800	279809370	9870	9870	9870	9870	0
552	20241018	095700	279809370	9870	9870	9870	9870	167
553	20241018	095600	278161080	9870	9890	9890	9870	937
554	20241018	095500	268908210	9890	9890	9890	9890	432
555	20241018	095400	264635730	9890	9890	9890	9890	63
556	20241018	095300	264012660	9890	9890	9890	9890	30
557	20241018	095200	263715960	9880	9880	9880	9880	5
558	20241018	095100	263666560	9880	9880	9880	9880	183
559	20241018	095000	261858520	9880	9880	9880	9870	560
560	20241018	094900	256325820	9870	9880	9880	9870	351
561	20241018	094800	252858050	9870	9870	9870	9870	11
562	20241018	094700	252749480	9860	9860	9860	9860	2
563	20241018	094600	252729760	9860	9860	9860	9860	0
564	20241018	094500	252729760	9860	9850	9860	9850	153
565	20241018	094400	251221680	9850	9850	9850	9850	15
566	20241018	094300	251073930	9850	9850	9850	9850	103
567	20241018	094200	250059380	9860	9860	9860	9860	39
568	20241018	094100	249674840	9860	9860	9860	9860	2
569	20241018	094000	249655120	9860	9860	9860	9850	28
570	20241018	093900	249379140	9850	9860	9860	9850	2
571	20241018	093800	249359430	9850	9860	9860	9850	55
572	20241018	093700	248817140	9860	9850	9860	9850	50
573	20241018	093600	248324600	9850	9840	9850	9840	211
574	20241018	093500	246247860	9840	9840	9840	9820	38
575	20241018	093400	245874520	9840	9820	9840	9810	151
576	20241018	093300	244393160	9820	9820	9820	9820	155
577	20241018	093200	242871060	9820	9800	9820	9790	564
578	20241018	093100	237337400	9800	9790	9800	9790	37
579	20241018	093000	236974960	9800	9800	9800	9790	244
580	20241018	092900	234585690	9790	9790	9800	9790	600
581	20241018	092800	228711680	9800	9800	9800	9800	10
582	20241018	092700	228613680	9800	9800	9800	9800	135
583	20241018	092600	227290680	9800	9790	9800	9790	1335
584	20241018	092500	214207690	9790	9790	9800	9790	33
585	20241018	092400	213884610	9790	9790	9800	9790	16
586	20241018	092300	213727890	9790	9800	9800	9780	1547
587	20241018	092200	198583940	9800	9810	9820	9790	8296
588	20241018	092100	117203810	9810	9820	9820	9810	3637
589	20241018	092000	81499010	9820	9830	9830	9820	143
590	20241018	091900	80094720	9830	9830	9830	9830	2
591	20241018	091800	80075060	9820	9830	9830	9820	1313
592	20241018	091700	67170620	9840	9840	9840	9840	229
593	20241018	091600	64917260	9840	9830	9840	9830	129
594	20241018	091500	63648980	9820	9820	9820	9810	527
595	20241018	091400	58474990	9820	9830	9830	9820	246
596	20241018	091300	56059260	9820	9820	9820	9820	15
597	20241018	091200	55911960	9830	9830	9830	9830	56
598	20241018	091100	55361480	9830	9820	9830	9820	216
599	20241018	091000	53240310	9820	9830	9830	9820	263
600	20241018	090900	50655620	9830	9830	9840	9820	257
601	20241018	090800	48131200	9840	9850	9860	9840	1143
602	20241018	090700	36875130	9860	9870	9870	9860	440
603	20241018	090600	32534400	9870	9910	9910	9870	883
604	20241018	090500	23801770	9910	9900	9910	9900	368
605	20241018	090400	20157440	9900	9890	9900	9890	772
606	20241018	090300	12517300	9890	9870	9890	9870	35
607	20241018	090200	12171550	9890	9900	9900	9870	125
608	20241018	090100	10935500	9900	9940	9940	9900	539
609	20241018	090000	5598490	9940	9930	9940	9910	564