KissMeData/151860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202900	441090230	5420	5420	5420	5420	7781
3	20241018	202800	441090230	5420	5420	5420	5420	0
4	20241018	202700	441090230	5420	5420	5420	5420	0
5	20241018	202600	441090230	5420	5420	5420	5420	0
6	20241018	202500	441090230	5420	5420	5420	5420	0
7	20241018	202400	441090230	5420	5420	5420	5420	0
8	20241018	202300	441090230	5420	5420	5420	5420	0
9	20241018	202200	441090230	5420	5420	5420	5420	0
10	20241018	202100	441090230	5420	5420	5420	5420	0
11	20241018	202000	441090230	5420	5420	5420	5420	0
12	20241018	201900	441090230	5420	5420	5420	5420	0
13	20241018	201800	441090230	5420	5420	5420	5420	0
14	20241018	201700	441090230	5420	5420	5420	5420	0
15	20241018	201600	441090230	5420	5420	5420	5420	0
16	20241018	201500	441090230	5420	5420	5420	5420	0
17	20241018	201400	441090230	5420	5420	5420	5420	0
18	20241018	201300	441090230	5420	5420	5420	5420	0
19	20241018	201200	441090230	5420	5420	5420	5420	0
20	20241018	201100	441090230	5420	5420	5420	5420	0
21	20241018	201000	441090230	5420	5420	5420	5420	0
22	20241018	200900	441090230	5420	5420	5420	5420	0
23	20241018	200800	441090230	5420	5420	5420	5420	0
24	20241018	200700	441090230	5420	5420	5420	5420	0
25	20241018	200600	441090230	5420	5420	5420	5420	0
26	20241018	200500	441090230	5420	5420	5420	5420	0
27	20241018	200400	441090230	5420	5420	5420	5420	0
28	20241018	200300	441090230	5420	5420	5420	5420	0
29	20241018	200200	441090230	5420	5420	5420	5420	0
30	20241018	200100	441090230	5420	5420	5420	5420	0
31	20241018	200000	441090230	5420	5420	5420	5420	0
32	20241018	195900	441090230	5420	5420	5420	5420	7781
33	20241018	195800	441090230	5420	5420	5420	5420	0
34	20241018	195700	441090230	5420	5420	5420	5420	0
35	20241018	195600	441090230	5420	5420	5420	5420	0
36	20241018	195500	441090230	5420	5420	5420	5420	0
37	20241018	195400	441090230	5420	5420	5420	5420	0
38	20241018	195300	441090230	5420	5420	5420	5420	0
39	20241018	195200	441090230	5420	5420	5420	5420	0
40	20241018	195100	441090230	5420	5420	5420	5420	0
41	20241018	195000	441090230	5420	5420	5420	5420	0
42	20241018	194900	441090230	5420	5420	5420	5420	0
43	20241018	194800	441090230	5420	5420	5420	5420	0
44	20241018	194700	441090230	5420	5420	5420	5420	0
45	20241018	194600	441090230	5420	5420	5420	5420	0
46	20241018	194500	441090230	5420	5420	5420	5420	0
47	20241018	194400	441090230	5420	5420	5420	5420	0
48	20241018	194300	441090230	5420	5420	5420	5420	0
49	20241018	194200	441090230	5420	5420	5420	5420	0
50	20241018	194100	441090230	5420	5420	5420	5420	0
51	20241018	194000	441090230	5420	5420	5420	5420	0
52	20241018	193900	441090230	5420	5420	5420	5420	0
53	20241018	193800	441090230	5420	5420	5420	5420	0
54	20241018	193700	441090230	5420	5420	5420	5420	0
55	20241018	193600	441090230	5420	5420	5420	5420	0
56	20241018	193500	441090230	5420	5420	5420	5420	0
57	20241018	193400	441090230	5420	5420	5420	5420	0
58	20241018	193300	441090230	5420	5420	5420	5420	0
59	20241018	193200	441090230	5420	5420	5420	5420	0
60	20241018	193100	441090230	5420	5420	5420	5420	0
61	20241018	193000	441090230	5420	5420	5420	5420	0
62	20241018	192900	441090230	5420	5420	5420	5420	7781
63	20241018	192800	441090230	5420	5420	5420	5420	0
64	20241018	192700	441090230	5420	5420	5420	5420	0
65	20241018	192600	441090230	5420	5420	5420	5420	0
66	20241018	192500	441090230	5420	5420	5420	5420	0
67	20241018	192400	441090230	5420	5420	5420	5420	0
68	20241018	192300	441090230	5420	5420	5420	5420	0
69	20241018	192200	441090230	5420	5420	5420	5420	0
70	20241018	192100	441090230	5420	5420	5420	5420	0
71	20241018	192000	441090230	5420	5420	5420	5420	0
72	20241018	191900	441090230	5420	5420	5420	5420	0
73	20241018	191800	441090230	5420	5420	5420	5420	0
74	20241018	191700	441090230	5420	5420	5420	5420	0
75	20241018	191600	441090230	5420	5420	5420	5420	0
76	20241018	191500	441090230	5420	5420	5420	5420	0
77	20241018	191400	441090230	5420	5420	5420	5420	0
78	20241018	191300	441090230	5420	5420	5420	5420	0
79	20241018	191200	441090230	5420	5420	5420	5420	0
80	20241018	191100	441090230	5420	5420	5420	5420	0
81	20241018	191000	441090230	5420	5420	5420	5420	0
82	20241018	190900	441090230	5420	5420	5420	5420	0
83	20241018	190800	441090230	5420	5420	5420	5420	0
84	20241018	190700	441090230	5420	5420	5420	5420	0
85	20241018	190600	441090230	5420	5420	5420	5420	0
86	20241018	190500	441090230	5420	5420	5420	5420	0
87	20241018	190400	441090230	5420	5420	5420	5420	0
88	20241018	190300	441090230	5420	5420	5420	5420	0
89	20241018	190200	441090230	5420	5420	5420	5420	0
90	20241018	190100	441090230	5420	5420	5420	5420	0
91	20241018	190000	441090230	5420	5420	5420	5420	0
92	20241018	185900	441090230	5420	5420	5420	5420	7781
93	20241018	185800	441090230	5420	5420	5420	5420	0
94	20241018	185700	441090230	5420	5420	5420	5420	0
95	20241018	185600	441090230	5420	5420	5420	5420	0
96	20241018	185500	441090230	5420	5420	5420	5420	0
97	20241018	185400	441090230	5420	5420	5420	5420	0
98	20241018	185300	441090230	5420	5420	5420	5420	0
99	20241018	185200	441090230	5420	5420	5420	5420	0
100	20241018	185100	441090230	5420	5420	5420	5420	0
101	20241018	185000	441090230	5420	5420	5420	5420	0
102	20241018	184900	441090230	5420	5420	5420	5420	0
103	20241018	184800	441090230	5420	5420	5420	5420	0
104	20241018	184700	441090230	5420	5420	5420	5420	0
105	20241018	184600	441090230	5420	5420	5420	5420	0
106	20241018	184500	441090230	5420	5420	5420	5420	0
107	20241018	184400	441090230	5420	5420	5420	5420	0
108	20241018	184300	441090230	5420	5420	5420	5420	0
109	20241018	184200	441090230	5420	5420	5420	5420	0
110	20241018	184100	441090230	5420	5420	5420	5420	0
111	20241018	184000	441090230	5420	5420	5420	5420	0
112	20241018	183900	441090230	5420	5420	5420	5420	0
113	20241018	183800	441090230	5420	5420	5420	5420	0
114	20241018	183700	441090230	5420	5420	5420	5420	0
115	20241018	183600	441090230	5420	5420	5420	5420	0
116	20241018	183500	441090230	5420	5420	5420	5420	0
117	20241018	183400	441090230	5420	5420	5420	5420	0
118	20241018	183300	441090230	5420	5420	5420	5420	0
119	20241018	183200	441090230	5420	5420	5420	5420	0
120	20241018	183100	441090230	5420	5420	5420	5420	0
121	20241018	183000	441090230	5420	5420	5420	5420	0
122	20241018	182900	441090230	5420	5420	5420	5420	7781
123	20241018	182800	441090230	5420	5420	5420	5420	0
124	20241018	182700	441090230	5420	5420	5420	5420	0
125	20241018	182600	441090230	5420	5420	5420	5420	0
126	20241018	182500	441090230	5420	5420	5420	5420	0
127	20241018	182400	441090230	5420	5420	5420	5420	0
128	20241018	182300	441090230	5420	5420	5420	5420	0
129	20241018	182200	441090230	5420	5420	5420	5420	0
130	20241018	182100	441090230	5420	5420	5420	5420	0
131	20241018	182000	441090230	5420	5420	5420	5420	0
132	20241018	181900	441090230	5420	5420	5420	5420	0
133	20241018	181800	441090230	5420	5420	5420	5420	0
134	20241018	181700	441090230	5420	5420	5420	5420	0
135	20241018	181600	441090230	5420	5420	5420	5420	0
136	20241018	181500	441090230	5420	5420	5420	5420	0
137	20241018	181400	441090230	5420	5420	5420	5420	0
138	20241018	181300	441090230	5420	5420	5420	5420	0
139	20241018	181200	441090230	5420	5420	5420	5420	0
140	20241018	181100	441090230	5420	5420	5420	5420	0
141	20241018	181000	441090230	5420	5420	5420	5420	0
142	20241018	180900	441090230	5420	5420	5420	5420	0
143	20241018	180800	441090230	5420	5420	5420	5420	0
144	20241018	180700	441090230	5420	5420	5420	5420	0
145	20241018	180600	441090230	5420	5420	5420	5420	0
146	20241018	180500	441090230	5420	5420	5420	5420	0
147	20241018	180400	441090230	5420	5420	5420	5420	0
148	20241018	180300	441090230	5420	5420	5420	5420	0
149	20241018	180200	441090230	5420	5420	5420	5420	0
150	20241018	180100	441090230	5420	5420	5420	5420	0
151	20241018	180000	441090230	5420	5420	5420	5420	0
152	20241018	175900	441090230	5420	5420	5420	5420	7781
153	20241018	175800	441090230	5420	5420	5420	5420	0
154	20241018	175700	441090230	5420	5420	5420	5420	0
155	20241018	175600	441090230	5420	5420	5420	5420	0
156	20241018	175500	441090230	5420	5420	5420	5420	0
157	20241018	175400	441090230	5420	5420	5420	5420	0
158	20241018	175300	441090230	5420	5420	5420	5420	0
159	20241018	175200	441090230	5420	5420	5420	5420	0
160	20241018	175100	441090230	5420	5420	5420	5420	0
161	20241018	175000	441090230	5420	5420	5420	5420	0
162	20241018	174900	441090230	5420	5420	5420	5420	0
163	20241018	174800	441090230	5420	5420	5420	5420	0
164	20241018	174700	441090230	5420	5420	5420	5420	0
165	20241018	174600	441090230	5420	5420	5420	5420	0
166	20241018	174500	441090230	5420	5420	5420	5420	0
167	20241018	174400	441090230	5420	5420	5420	5420	0
168	20241018	174300	441090230	5420	5420	5420	5420	0
169	20241018	174200	441090230	5420	5420	5420	5420	0
170	20241018	174100	441090230	5420	5420	5420	5420	0
171	20241018	174000	441090230	5420	5420	5420	5420	0
172	20241018	173900	441090230	5420	5420	5420	5420	0
173	20241018	173800	441090230	5420	5420	5420	5420	0
174	20241018	173700	441090230	5420	5420	5420	5420	0
175	20241018	173600	441090230	5420	5420	5420	5420	0
176	20241018	173500	441090230	5420	5420	5420	5420	0
177	20241018	173400	441090230	5420	5420	5420	5420	0
178	20241018	173300	441090230	5420	5420	5420	5420	0
179	20241018	173200	441090230	5420	5420	5420	5420	0
180	20241018	173100	441090230	5420	5420	5420	5420	0
181	20241018	173000	441090230	5420	5420	5420	5420	0
182	20241018	172900	441090230	5420	5420	5420	5420	7781
183	20241018	172800	441090230	5420	5420	5420	5420	0
184	20241018	172700	441090230	5420	5420	5420	5420	0
185	20241018	172600	441090230	5420	5420	5420	5420	0
186	20241018	172500	441090230	5420	5420	5420	5420	0
187	20241018	172400	441090230	5420	5420	5420	5420	0
188	20241018	172300	441090230	5420	5420	5420	5420	0
189	20241018	172200	441090230	5420	5420	5420	5420	0
190	20241018	172100	441090230	5420	5420	5420	5420	0
191	20241018	172000	441090230	5420	5420	5420	5420	0
192	20241018	171900	441090230	5420	5420	5420	5420	0
193	20241018	171800	441090230	5420	5420	5420	5420	0
194	20241018	171700	441090230	5420	5420	5420	5420	0
195	20241018	171600	441090230	5420	5420	5420	5420	0
196	20241018	171500	441090230	5420	5420	5420	5420	0
197	20241018	171400	441090230	5420	5420	5420	5420	0
198	20241018	171300	441090230	5420	5420	5420	5420	0
199	20241018	171200	441090230	5420	5420	5420	5420	0
200	20241018	171100	441090230	5420	5420	5420	5420	0
201	20241018	171000	441090230	5420	5420	5420	5420	0
202	20241018	170900	441090230	5420	5420	5420	5420	0
203	20241018	170800	441090230	5420	5420	5420	5420	0
204	20241018	170700	441090230	5420	5420	5420	5420	0
205	20241018	170600	441090230	5420	5420	5420	5420	0
206	20241018	170500	441090230	5420	5420	5420	5420	0
207	20241018	170400	441090230	5420	5420	5420	5420	0
208	20241018	170300	441090230	5420	5420	5420	5420	0
209	20241018	170200	441090230	5420	5420	5420	5420	0
210	20241018	170100	441090230	5420	5420	5420	5420	0
211	20241018	170000	441090230	5420	5420	5420	5420	0
212	20241018	165900	441090230	5420	5420	5420	5420	7781
213	20241018	165800	441090230	5420	5420	5420	5420	0
214	20241018	165700	441090230	5420	5420	5420	5420	0
215	20241018	165600	441090230	5420	5420	5420	5420	0
216	20241018	165500	441090230	5420	5420	5420	5420	0
217	20241018	165400	441090230	5420	5420	5420	5420	0
218	20241018	165300	441090230	5420	5420	5420	5420	0
219	20241018	165200	441090230	5420	5420	5420	5420	0
220	20241018	165100	441090230	5420	5420	5420	5420	0
221	20241018	165000	441090230	5420	5420	5420	5420	0
222	20241018	164900	441090230	5420	5420	5420	5420	0
223	20241018	164800	441090230	5420	5420	5420	5420	0
224	20241018	164700	441090230	5420	5420	5420	5420	0
225	20241018	164600	441090230	5420	5420	5420	5420	0
226	20241018	164500	441090230	5420	5420	5420	5420	0
227	20241018	164400	441090230	5420	5420	5420	5420	0
228	20241018	164300	441090230	5420	5420	5420	5420	0
229	20241018	164200	441090230	5420	5420	5420	5420	0
230	20241018	164100	441090230	5420	5420	5420	5420	0
231	20241018	164000	441090230	5420	5420	5420	5420	0
232	20241018	163900	441090230	5420	5420	5420	5420	0
233	20241018	163800	441090230	5420	5420	5420	5420	0
234	20241018	163700	441090230	5420	5420	5420	5420	0
235	20241018	163600	441090230	5420	5420	5420	5420	0
236	20241018	163500	441090230	5420	5420	5420	5420	0
237	20241018	163400	441090230	5420	5420	5420	5420	0
238	20241018	163300	441090230	5420	5420	5420	5420	0
239	20241018	163200	441090230	5420	5420	5420	5420	0
240	20241018	163100	441090230	5420	5420	5420	5420	0
241	20241018	163000	441090230	5420	5420	5420	5420	0
242	20241018	162900	441090230	5420	5420	5420	5420	7781
243	20241018	162800	441090230	5420	5420	5420	5420	0
244	20241018	162700	441090230	5420	5420	5420	5420	0
245	20241018	162600	441090230	5420	5420	5420	5420	0
246	20241018	162500	441090230	5420	5420	5420	5420	0
247	20241018	162400	441090230	5420	5420	5420	5420	0
248	20241018	162300	441090230	5420	5420	5420	5420	0
249	20241018	162200	441090230	5420	5420	5420	5420	0
250	20241018	162100	441090230	5420	5420	5420	5420	0
251	20241018	162000	441090230	5420	5420	5420	5420	0
252	20241018	161900	441090230	5420	5420	5420	5420	0
253	20241018	161800	441090230	5420	5420	5420	5420	0
254	20241018	161700	441090230	5420	5420	5420	5420	0
255	20241018	161600	441090230	5420	5420	5420	5420	0
256	20241018	161500	441090230	5420	5420	5420	5420	0
257	20241018	161400	441090230	5420	5420	5420	5420	0
258	20241018	161300	441090230	5420	5420	5420	5420	0
259	20241018	161200	441090230	5420	5420	5420	5420	0
260	20241018	161100	441090230	5420	5420	5420	5420	0
261	20241018	161000	441090230	5420	5420	5420	5420	0
262	20241018	160900	441090230	5420	5420	5420	5420	0
263	20241018	160800	441090230	5420	5420	5420	5420	0
264	20241018	160700	441090230	5420	5420	5420	5420	0
265	20241018	160600	441090230	5420	5420	5420	5420	0
266	20241018	160500	441090230	5420	5420	5420	5420	0
267	20241018	160400	441090230	5420	5420	5420	5420	0
268	20241018	160300	441090230	5420	5420	5420	5420	0
269	20241018	160200	441090230	5420	5420	5420	5420	0
270	20241018	160100	441090230	5420	5420	5420	5420	0
271	20241018	160000	441090230	5420	5420	5420	5420	0
272	20241018	155900	441090230	5420	5420	5420	5420	7781
273	20241018	155800	441090230	5420	5420	5420	5420	0
274	20241018	155700	441090230	5420	5420	5420	5420	0
275	20241018	155600	441090230	5420	5420	5420	5420	0
276	20241018	155500	441090230	5420	5420	5420	5420	0
277	20241018	155400	441090230	5420	5420	5420	5420	0
278	20241018	155300	441090230	5420	5420	5420	5420	0
279	20241018	155200	441090230	5420	5420	5420	5420	0
280	20241018	155100	441090230	5420	5420	5420	5420	0
281	20241018	155000	441090230	5420	5420	5420	5420	0
282	20241018	154900	441090230	5420	5420	5420	5420	0
283	20241018	154800	441090230	5420	5420	5420	5420	0
284	20241018	154700	441090230	5420	5420	5420	5420	0
285	20241018	154600	441090230	5420	5420	5420	5420	0
286	20241018	154500	441090230	5420	5420	5420	5420	0
287	20241018	154400	441090230	5420	5420	5420	5420	0
288	20241018	154300	441090230	5420	5420	5420	5420	0
289	20241018	154200	441090230	5420	5420	5420	5420	0
290	20241018	154100	441090230	5420	5420	5420	5420	0
291	20241018	154000	441090230	5420	5420	5420	5420	0
292	20241018	153900	441090230	5420	5420	5420	5420	0
293	20241018	153800	441090230	5420	5420	5420	5420	0
294	20241018	153700	441090230	5420	5420	5420	5420	0
295	20241018	153600	441090230	5420	5420	5420	5420	0
296	20241018	153500	441090230	5420	5420	5420	5420	0
297	20241018	153400	441090230	5420	5420	5420	5420	0
298	20241018	153300	441090230	5420	5420	5420	5420	0
299	20241018	153200	441090230	5420	5420	5420	5420	0
300	20241018	153100	441090230	5420	5420	5420	5420	0
301	20241018	153000	441090230	5420	5420	5420	5420	7781
302	20241018	152900	398917210	5390	5390	5390	5390	0
303	20241018	152800	398917210	5390	5390	5390	5390	0
304	20241018	152700	398917210	5390	5390	5390	5390	0
305	20241018	152600	398917210	5390	5390	5390	5390	0
306	20241018	152500	398917210	5390	5390	5390	5390	0
307	20241018	152400	398917210	5390	5390	5390	5390	0
308	20241018	152300	398917210	5390	5390	5390	5390	0
309	20241018	152200	398917210	5390	5390	5390	5390	0
310	20241018	152100	398917210	5390	5390	5390	5390	0
311	20241018	152000	398917210	5390	5390	5390	5390	0
312	20241018	151900	398917210	5390	5380	5390	5380	194
313	20241018	151800	397873400	5390	5380	5390	5380	16
314	20241018	151700	397787230	5380	5380	5390	5380	14
315	20241018	151600	397711860	5390	5380	5390	5380	186
316	20241018	151500	396710640	5390	5380	5390	5380	476
317	20241018	151400	394149350	5380	5380	5380	5370	17
318	20241018	151300	394058010	5380	5380	5380	5370	38
319	20241018	151200	393853610	5380	5370	5380	5370	13
320	20241018	151100	393783770	5380	5370	5380	5370	36
321	20241018	151000	393590440	5380	5380	5380	5380	1
322	20241018	150900	393585060	5390	5390	5390	5390	1
323	20241018	150800	393579670	5390	5390	5390	5390	0
324	20241018	150700	393579670	5390	5390	5390	5390	2
325	20241018	150600	393568890	5390	5360	5390	5350	196
326	20241018	150500	392517710	5350	5360	5360	5350	691
327	20241018	150400	388817720	5350	5350	5350	5350	4744
328	20241018	150300	363437320	5360	5360	5360	5360	64
329	20241018	150200	363094280	5360	5360	5370	5350	831
330	20241018	150100	358640020	5360	5370	5370	5360	1295
331	20241018	150000	351698810	5380	5380	5380	5380	0
332	20241018	145900	351698810	5380	5370	5380	5360	501
333	20241018	145800	349013420	5380	5380	5380	5370	3
334	20241018	145700	348997290	5380	5370	5380	5370	1004
335	20241018	145600	343605790	5370	5380	5380	5370	2
336	20241018	145500	343595040	5380	5380	5380	5380	2
337	20241018	145400	343584280	5370	5370	5370	5370	0
338	20241018	145300	343584280	5370	5370	5370	5370	445
339	20241018	145200	341194630	5370	5370	5370	5370	30
340	20241018	145100	341033530	5370	5370	5370	5370	100
341	20241018	145000	340496530	5370	5370	5370	5370	20
342	20241018	144900	340389130	5370	5380	5380	5360	57
343	20241018	144800	340083370	5360	5370	5380	5360	140
344	20241018	144700	339332810	5380	5370	5380	5370	7
345	20241018	144600	339295170	5380	5380	5380	5360	3
346	20241018	144500	339279050	5380	5380	5380	5350	36
347	20241018	144400	339085570	5350	5360	5380	5350	549
348	20241018	144300	336142800	5360	5350	5360	5350	1576
349	20241018	144200	327711190	5360	5360	5360	5360	2
350	20241018	144100	327700470	5350	5350	5350	5350	50
351	20241018	144000	327432970	5370	5370	5370	5370	17
352	20241018	143900	327341680	5350	5370	5370	5350	404
353	20241018	143800	325172230	5370	5350	5370	5350	602
354	20241018	143700	321941490	5370	5370	5370	5370	0
355	20241018	143600	321941490	5370	5370	5370	5370	0
356	20241018	143500	321941490	5370	5370	5370	5370	400
357	20241018	143400	319793490	5370	5340	5370	5340	2
358	20241018	143300	319782780	5350	5370	5370	5350	1001
359	20241018	143200	314427410	5350	5370	5370	5350	1050
360	20241018	143100	308808900	5360	5370	5370	5360	110
361	20241018	143000	308219100	5370	5360	5370	5360	2
362	20241018	142900	308208370	5370	5350	5370	5350	1004
363	20241018	142800	302836910	5380	5380	5380	5380	100
364	20241018	142700	302298910	5380	5380	5380	5350	3
365	20241018	142600	302282800	5390	5360	5390	5360	501
366	20241018	142500	299597410	5390	5380	5390	5350	1712
367	20241018	142400	290428090	5390	5370	5390	5370	17
368	20241018	142300	290336740	5390	5390	5390	5360	3
369	20241018	142200	290320600	5390	5370	5390	5370	303
370	20241018	142100	288693080	5370	5370	5370	5370	2
371	20241018	142000	288682340	5360	5360	5370	5360	8
372	20241018	141900	288639400	5360	5380	5380	5350	1186
373	20241018	141800	282289830	5380	5400	5400	5350	1006
374	20241018	141700	276906290	5400	5410	5410	5350	1005
375	20241018	141600	271523190	5410	5390	5410	5350	4017
376	20241018	141500	249938280	5390	5390	5390	5390	1
377	20241018	141400	249932890	5360	5390	5390	5360	1321
378	20241018	141300	242842700	5390	5360	5390	5360	2389
379	20241018	141200	229999690	5390	5390	5390	5390	1
380	20241018	141100	229994300	5360	5370	5370	5360	1100
381	20241018	141000	224095180	5370	5380	5380	5370	350
382	20241018	140900	222214460	5390	5390	5390	5390	0
383	20241018	140800	222214460	5390	5390	5390	5390	0
384	20241018	140700	222214460	5390	5390	5390	5390	18
385	20241018	140600	222117440	5370	5380	5390	5370	5
386	20241018	140500	222090520	5370	5380	5380	5370	214
387	20241018	140400	220941200	5380	5380	5380	5380	0
388	20241018	140300	220941200	5380	5380	5380	5380	1
389	20241018	140200	220935820	5390	5390	5390	5390	2
390	20241018	140100	220925040	5390	5390	5390	5390	1
391	20241018	140000	220919650	5390	5390	5390	5390	2
392	20241018	135900	220908870	5390	5390	5390	5390	19
393	20241018	135800	220806460	5390	5390	5390	5390	1
394	20241018	135700	220801070	5370	5380	5380	5370	1000
395	20241018	135600	215430050	5400	5400	5400	5400	0
396	20241018	135500	215430050	5400	5400	5400	5400	0
397	20241018	135400	215430050	5400	5400	5400	5400	1
398	20241018	135300	215424650	5390	5380	5390	5380	1002
399	20241018	135200	210033870	5390	5390	5390	5390	398
400	20241018	135100	207888650	5400	5400	5400	5400	194
401	20241018	135000	206841050	5400	5400	5400	5400	1
402	20241018	134900	206835650	5400	5400	5400	5400	0
403	20241018	134800	206835650	5400	5400	5400	5400	0
404	20241018	134700	206835650	5400	5400	5400	5400	54
405	20241018	134600	206544050	5390	5400	5400	5390	34
406	20241018	134500	206360460	5400	5400	5400	5400	0
407	20241018	134400	206360460	5400	5400	5400	5400	0
408	20241018	134300	206360460	5400	5400	5400	5400	0
409	20241018	134200	206360460	5400	5390	5400	5390	501
410	20241018	134100	203660060	5390	5390	5390	5390	100
411	20241018	134000	203121060	5400	5400	5400	5390	20
412	20241018	133900	203013070	5400	5400	5400	5400	10
413	20241018	133800	202959070	5400	5390	5400	5390	41
414	20241018	133700	202737680	5390	5390	5390	5390	100
415	20241018	133600	202198680	5410	5410	5410	5410	0
416	20241018	133500	202198680	5410	5380	5410	5380	141
417	20241018	133400	201438780	5390	5390	5390	5390	20
418	20241018	133300	201330980	5400	5400	5400	5400	0
419	20241018	133200	201330980	5400	5400	5400	5400	1
420	20241018	133100	201325580	5400	5400	5400	5400	8
421	20241018	133000	201282380	5400	5400	5400	5400	4
422	20241018	132900	201260780	5400	5380	5400	5380	133
423	20241018	132800	200544840	5400	5400	5400	5400	0
424	20241018	132700	200544840	5400	5400	5400	5400	0
425	20241018	132600	200544840	5400	5400	5400	5400	0
426	20241018	132500	200544840	5400	5400	5400	5400	51
427	20241018	132400	200269440	5380	5390	5410	5380	220
428	20241018	132300	199083130	5390	5390	5390	5390	0
429	20241018	132200	199083130	5390	5390	5390	5390	0
430	20241018	132100	199083130	5390	5390	5390	5390	0
431	20241018	132000	199083130	5390	5390	5390	5390	1
432	20241018	131900	199077740	5380	5380	5380	5380	25
433	20241018	131800	198943240	5390	5390	5390	5390	1
434	20241018	131700	198937850	5380	5390	5390	5370	5
435	20241018	131600	198910930	5390	5380	5390	5380	116
436	20241018	131500	198286840	5380	5380	5380	5380	20
437	20241018	131400	198179240	5380	5380	5380	5380	1
438	20241018	131300	198173860	5380	5390	5390	5380	20
439	20241018	131200	198066250	5390	5390	5390	5380	1281
440	20241018	131100	191170740	5390	5390	5390	5390	50
441	20241018	131000	190901240	5390	5390	5390	5380	81
442	20241018	130900	190464660	5390	5390	5390	5390	207
443	20241018	130800	189348930	5410	5410	5410	5410	5
444	20241018	130700	189321880	5410	5410	5410	5410	0
445	20241018	130600	189321880	5410	5410	5410	5410	0
446	20241018	130500	189321880	5410	5410	5410	5380	3
447	20241018	130400	189305680	5410	5410	5410	5410	0
448	20241018	130300	189305680	5410	5410	5410	5410	45
449	20241018	130200	189062230	5410	5410	5410	5410	0
450	20241018	130100	189062230	5410	5410	5410	5410	1
451	20241018	130000	189056820	5380	5380	5380	5380	0
452	20241018	125900	189056820	5380	5390	5390	5380	293
453	20241018	125800	187478480	5410	5400	5410	5400	4
454	20241018	125700	187456860	5410	5400	5410	5380	39
455	20241018	125600	187246660	5390	5400	5400	5390	6
456	20241018	125500	187214270	5410	5390	5410	5390	2
457	20241018	125400	187203470	5410	5410	5410	5410	0
458	20241018	125300	187203470	5410	5410	5410	5410	0
459	20241018	125200	187203470	5410	5410	5410	5410	0
460	20241018	125100	187203470	5410	5410	5410	5410	0
461	20241018	125000	187203470	5410	5410	5410	5410	0
462	20241018	124900	187203470	5410	5410	5410	5410	0
463	20241018	124800	187203470	5410	5410	5410	5410	0
464	20241018	124700	187203470	5410	5410	5410	5410	0
465	20241018	124600	187203470	5410	5410	5410	5410	0
466	20241018	124500	187203470	5410	5410	5410	5410	1
467	20241018	124400	187198060	5380	5410	5410	5380	2
468	20241018	124300	187187270	5410	5410	5410	5410	186
469	20241018	124200	186181010	5400	5390	5400	5390	1855
470	20241018	124100	176173280	5390	5390	5390	5390	1
471	20241018	124000	176167890	5370	5390	5390	5370	51
472	20241018	123900	175894000	5370	5380	5390	5370	390
473	20241018	123800	173799330	5380	5380	5390	5360	2865
474	20241018	123700	158418140	5380	5380	5380	5380	0
475	20241018	123600	158418140	5380	5380	5380	5380	290
476	20241018	123500	156857940	5400	5400	5400	5400	0
477	20241018	123400	156857940	5400	5400	5400	5400	0
478	20241018	123300	156857940	5400	5400	5400	5400	1
479	20241018	123200	156852540	5390	5390	5390	5390	1
480	20241018	123100	156847150	5380	5400	5400	5380	22
481	20241018	123000	156728770	5390	5400	5400	5390	12
482	20241018	122900	156663990	5400	5400	5400	5400	18
483	20241018	122800	156566790	5400	5400	5400	5400	1
484	20241018	122700	156561390	5380	5400	5400	5380	4
485	20241018	122600	156539810	5380	5380	5380	5380	0
486	20241018	122500	156539810	5380	5380	5380	5380	0
487	20241018	122400	156539810	5380	5390	5390	5380	2550
488	20241018	122300	142820310	5390	5390	5390	5390	0
489	20241018	122200	142820310	5390	5390	5390	5390	100
490	20241018	122100	142281310	5390	5390	5390	5390	0
491	20241018	122000	142281310	5390	5390	5390	5390	50
492	20241018	121900	142011810	5400	5400	5400	5400	3
493	20241018	121800	141995610	5390	5390	5390	5390	0
494	20241018	121700	141995610	5390	5390	5390	5390	0
495	20241018	121600	141995610	5390	5400	5400	5380	29
496	20241018	121500	141839280	5400	5390	5400	5390	685
497	20241018	121400	138147100	5400	5410	5410	5390	3
498	20241018	121300	138130900	5410	5410	5410	5410	0
499	20241018	121200	138130900	5410	5400	5410	5400	70
500	20241018	121100	137752880	5410	5410	5410	5410	0
501	20241018	121000	137752880	5410	5410	5410	5410	0
502	20241018	120900	137752880	5410	5410	5410	5410	0
503	20241018	120800	137752880	5410	5410	5410	5410	0
504	20241018	120700	137752880	5410	5410	5410	5410	0
505	20241018	120600	137752880	5410	5410	5410	5410	5
506	20241018	120500	137725830	5410	5400	5410	5400	5
507	20241018	120400	137698790	5390	5390	5390	5390	0
508	20241018	120300	137698790	5390	5390	5390	5390	430
509	20241018	120200	135381090	5410	5410	5410	5410	0
510	20241018	120100	135381090	5410	5410	5410	5410	370
511	20241018	120000	133379390	5410	5410	5410	5410	4
512	20241018	115900	133357750	5410	5400	5410	5400	54
513	20241018	115800	133066070	5400	5390	5400	5390	14
514	20241018	115700	132990540	5410	5410	5410	5410	0
515	20241018	115600	132990540	5410	5410	5410	5410	0
516	20241018	115500	132990540	5410	5410	5410	5410	0
517	20241018	115400	132990540	5410	5410	5410	5410	0
518	20241018	115300	132990540	5410	5410	5410	5410	0
519	20241018	115200	132990540	5410	5410	5410	5410	0
520	20241018	115100	132990540	5410	5410	5410	5410	0
521	20241018	115000	132990540	5410	5410	5410	5410	0
522	20241018	114900	132990540	5410	5410	5410	5410	9
523	20241018	114800	132941850	5410	5410	5410	5410	1
524	20241018	114700	132936440	5390	5390	5390	5390	100
525	20241018	114600	132397440	5390	5390	5390	5390	10
526	20241018	114500	132343540	5390	5410	5410	5390	1125
527	20241018	114400	126275790	5390	5410	5410	5390	2
528	20241018	114300	126264990	5410	5400	5410	5400	121
529	20241018	114200	125611580	5400	5400	5400	5400	1
530	20241018	114100	125606180	5390	5400	5400	5390	302
531	20241018	114000	123975390	5400	5400	5400	5400	200
532	20241018	113900	122895390	5400	5400	5400	5400	100
533	20241018	113800	122355390	5400	5400	5400	5400	100
534	20241018	113700	121815390	5400	5400	5400	5400	100
535	20241018	113600	121275390	5400	5400	5400	5400	0
536	20241018	113500	121275390	5400	5400	5400	5400	110
537	20241018	113400	120681390	5400	5400	5400	5400	5
538	20241018	113300	120654390	5400	5400	5400	5400	3
539	20241018	113200	120638190	5400	5400	5400	5400	1
540	20241018	113100	120632790	5380	5380	5380	5380	0
541	20241018	113000	120632790	5380	5380	5380	5380	152
542	20241018	112900	119815030	5380	5380	5380	5380	0
543	20241018	112800	119815030	5380	5400	5400	5380	2
544	20241018	112700	119804250	5390	5390	5390	5390	94
545	20241018	112600	119297590	5400	5400	5400	5400	2
546	20241018	112500	119286790	5380	5380	5380	5380	863
547	20241018	112400	114643850	5390	5400	5410	5390	1139
548	20241018	112300	108504530	5400	5410	5410	5400	6
549	20241018	112200	108472120	5390	5390	5390	5390	3
550	20241018	112100	108455950	5390	5390	5390	5390	0
551	20241018	112000	108455950	5390	5410	5410	5390	2
552	20241018	111900	108445150	5390	5390	5390	5390	1
553	20241018	111800	108439760	5390	5390	5390	5390	103
554	20241018	111700	107884590	5400	5410	5410	5400	6
555	20241018	111600	107852180	5400	5410	5410	5390	7
556	20241018	111500	107814360	5410	5410	5410	5410	1
557	20241018	111400	107808950	5390	5390	5400	5380	1592
558	20241018	111300	99241090	5410	5410	5410	5410	2
559	20241018	111200	99230270	5410	5410	5410	5410	0
560	20241018	111100	99230270	5410	5400	5410	5400	4
561	20241018	111000	99208640	5420	5400	5420	5400	101
562	20241018	110900	98663140	5390	5400	5420	5390	1563
563	20241018	110800	90225950	5420	5420	5420	5420	0
564	20241018	110700	90225950	5420	5420	5420	5420	1
565	20241018	110600	90220530	5420	5420	5420	5420	0
566	20241018	110500	90220530	5420	5420	5420	5420	0
567	20241018	110400	90220530	5420	5410	5420	5410	56
568	20241018	110300	89917560	5410	5410	5410	5410	15
569	20241018	110200	89836410	5410	5410	5410	5410	1
570	20241018	110100	89831000	5410	5410	5410	5410	0
571	20241018	110000	89831000	5410	5400	5410	5400	32
572	20241018	105900	89658100	5420	5420	5420	5420	3
573	20241018	105800	89641840	5420	5420	5420	5420	0
574	20241018	105700	89641840	5420	5420	5420	5420	1
575	20241018	105600	89636420	5420	5420	5420	5420	0
576	20241018	105500	89636420	5420	5400	5420	5400	2
577	20241018	105400	89625600	5420	5420	5420	5420	1
578	20241018	105300	89620180	5400	5420	5420	5400	3
579	20241018	105200	89603940	5410	5410	5410	5410	18
580	20241018	105100	89506560	5400	5420	5420	5400	3
581	20241018	105000	89490320	5400	5400	5400	5400	0
582	20241018	104900	89490320	5400	5400	5400	5400	9
583	20241018	104800	89441720	5420	5420	5420	5420	1
584	20241018	104700	89436300	5400	5400	5400	5400	0
585	20241018	104600	89436300	5400	5400	5400	5400	43
586	20241018	104500	89204100	5420	5420	5420	5420	0
587	20241018	104400	89204100	5420	5420	5420	5420	0
588	20241018	104300	89204100	5420	5420	5420	5420	0
589	20241018	104200	89204100	5420	5420	5420	5420	0
590	20241018	104100	89204100	5420	5410	5420	5410	12
591	20241018	104000	89139170	5420	5400	5420	5400	43
592	20241018	103900	88906950	5430	5430	5430	5430	0
593	20241018	103800	88906950	5430	5430	5430	5430	0
594	20241018	103700	88906950	5430	5430	5430	5430	0
595	20241018	103600	88906950	5430	5430	5430	5430	0
596	20241018	103500	88906950	5430	5430	5430	5430	0
597	20241018	103400	88906950	5430	5400	5430	5400	50
598	20241018	103300	88636050	5430	5430	5430	5430	1
599	20241018	103200	88630620	5400	5400	5400	5400	390
600	20241018	103100	86524620	5430	5430	5430	5430	0
601	20241018	103000	86524620	5430	5410	5430	5400	669
602	20241018	102900	82899700	5420	5420	5420	5420	0
603	20241018	102800	82899700	5420	5420	5420	5420	0
604	20241018	102700	82899700	5420	5400	5420	5400	423
605	20241018	102600	80615470	5410	5410	5410	5410	17
606	20241018	102500	80523500	5420	5420	5420	5420	1
607	20241018	102400	80518080	5430	5430	5430	5430	0
608	20241018	102300	80518080	5430	5430	5430	5430	0
609	20241018	102200	80518080	5430	5430	5430	5430	0
610	20241018	102100	80518080	5430	5430	5430	5430	1
611	20241018	102000	80512650	5400	5410	5410	5400	1255
612	20241018	101900	73730600	5420	5420	5420	5420	15
613	20241018	101800	73649300	5430	5430	5430	5430	0
614	20241018	101700	73649300	5430	5430	5430	5410	3
615	20241018	101600	73633030	5430	5430	5430	5430	6
616	20241018	101500	73600450	5430	5420	5430	5420	2
617	20241018	101400	73589600	5430	5430	5430	5430	0
618	20241018	101300	73589600	5430	5430	5430	5430	1
619	20241018	101200	73584170	5430	5430	5430	5430	0
620	20241018	101100	73584170	5430	5430	5430	5430	5
621	20241018	101000	73557020	5430	5430	5430	5430	1
622	20241018	100900	73551590	5430	5430	5430	5430	1
623	20241018	100800	73546160	5430	5430	5430	5430	186
624	20241018	100700	72536180	5430	5430	5430	5430	0
625	20241018	100600	72536180	5430	5430	5430	5430	224
626	20241018	100500	71319860	5450	5450	5450	5450	2
627	20241018	100400	71308960	5450	5430	5450	5430	1969
628	20241018	100300	60617270	5430	5420	5430	5420	347
629	20241018	100200	58733960	5420	5420	5420	5420	2
630	20241018	100100	58723120	5410	5410	5410	5410	38
631	20241018	100000	58517540	5420	5420	5420	5420	93
632	20241018	095900	58013480	5420	5420	5420	5420	0
633	20241018	095800	58013480	5420	5420	5420	5420	1
634	20241018	095700	58008060	5410	5410	5410	5410	0
635	20241018	095600	58008060	5410	5410	5410	5410	0
636	20241018	095500	58008060	5410	5410	5410	5410	100
637	20241018	095400	57467060	5410	5410	5410	5410	0
638	20241018	095300	57467060	5410	5410	5410	5410	0
639	20241018	095200	57467060	5410	5410	5410	5410	0
640	20241018	095100	57467060	5410	5410	5410	5410	1
641	20241018	095000	57461650	5410	5430	5430	5410	52
642	20241018	094900	57180150	5430	5410	5430	5410	11
643	20241018	094800	57120620	5410	5410	5410	5410	295
644	20241018	094700	55524670	5430	5430	5430	5430	0
645	20241018	094600	55524670	5430	5430	5430	5430	1
646	20241018	094500	55519240	5430	5430	5430	5430	9
647	20241018	094400	55470370	5430	5420	5430	5420	83
648	20241018	094300	55020410	5430	5430	5430	5430	18
649	20241018	094200	54922670	5430	5430	5430	5430	29
650	20241018	094100	54765200	5440	5440	5440	5440	7
651	20241018	094000	54727120	5440	5430	5440	5430	246
652	20241018	093900	53391330	5450	5450	5450	5450	0
653	20241018	093800	53391330	5450	5450	5450	5450	0
654	20241018	093700	53391330	5450	5450	5450	5450	0
655	20241018	093600	53391330	5450	5450	5450	5450	0
656	20241018	093500	53391330	5450	5450	5450	5450	0
657	20241018	093400	53391330	5450	5450	5450	5450	0
658	20241018	093300	53391330	5450	5410	5450	5410	1003
659	20241018	093200	47935030	5410	5410	5410	5410	1
660	20241018	093100	47929620	5400	5410	5410	5400	2
661	20241018	093000	47918810	5400	5400	5410	5400	1370
662	20241018	092900	40520790	5410	5420	5420	5410	2
663	20241018	092800	40509960	5410	5410	5410	5410	192
664	20241018	092700	39471240	5420	5410	5420	5410	100
665	20241018	092600	38930230	5420	5410	5420	5410	620
666	20241018	092500	35575930	5420	5420	5420	5420	0
667	20241018	092400	35575930	5420	5420	5420	5420	2
668	20241018	092300	35565090	5400	5410	5420	5400	835
669	20241018	092200	31055570	5430	5410	5430	5410	108
670	20241018	092100	30471250	5440	5410	5440	5410	428
671	20241018	092000	28155740	5440	5440	5440	5440	0
672	20241018	091900	28155740	5440	5420	5440	5420	2
673	20241018	091800	28144880	5420	5440	5440	5420	468
674	20241018	091700	25607780	5430	5430	5440	5430	69
675	20241018	091600	25233090	5440	5430	5440	5430	420
676	20241018	091500	22952460	5440	5440	5440	5440	14
677	20241018	091400	22876300	5450	5450	5450	5450	7
678	20241018	091300	22838150	5460	5460	5460	5460	10
679	20241018	091200	22783550	5460	5450	5460	5450	43
680	20241018	091100	22549190	5470	5450	5470	5450	10
681	20241018	091000	22494620	5460	5460	5460	5460	0
682	20241018	090900	22494620	5460	5450	5460	5450	130
683	20241018	090800	21786110	5450	5450	5450	5450	713
684	20241018	090700	17900260	5460	5470	5470	5460	101
685	20241018	090600	17348790	5480	5480	5480	5480	0
686	20241018	090500	17348790	5480	5480	5480	5480	0
687	20241018	090400	17348790	5480	5480	5480	5480	1
688	20241018	090300	17343310	5450	5450	5450	5450	1
689	20241018	090200	17337860	5480	5480	5480	5480	389
690	20241018	090100	15206140	5480	5450	5480	5450	405
691	20241018	090000	12998740	5480	5450	5480	5450	2385