KissMeData/001800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183600	1262490300	15720	15720	15720	15720	1719
3	20241007	183500	1262490300	15720	15720	15720	15720	0
4	20241007	183400	1262490300	15720	15720	15720	15720	0
5	20241007	183300	1262490300	15720	15720	15720	15720	0
6	20241007	183200	1262490300	15720	15720	15720	15720	0
7	20241007	183100	1262490300	15720	15720	15720	15720	0
8	20241007	183000	1262490300	15720	15720	15720	15720	0
9	20241007	182900	1262490300	15720	15720	15720	15720	0
10	20241007	182800	1262490300	15720	15720	15720	15720	0
11	20241007	182700	1262490300	15720	15720	15720	15720	0
12	20241007	182600	1262490300	15720	15720	15720	15720	0
13	20241007	182500	1262490300	15720	15720	15720	15720	0
14	20241007	182400	1262490300	15720	15720	15720	15720	0
15	20241007	182300	1262490300	15720	15720	15720	15720	0
16	20241007	182200	1262490300	15720	15720	15720	15720	0
17	20241007	182100	1262490300	15720	15720	15720	15720	0
18	20241007	182000	1262490300	15720	15720	15720	15720	0
19	20241007	181900	1262490300	15720	15720	15720	15720	0
20	20241007	181800	1262490300	15720	15720	15720	15720	0
21	20241007	181700	1262490300	15720	15720	15720	15720	0
22	20241007	181600	1262490300	15720	15720	15720	15720	0
23	20241007	181500	1262490300	15720	15720	15720	15720	0
24	20241007	181400	1262490300	15720	15720	15720	15720	0
25	20241007	181300	1262490300	15720	15720	15720	15720	0
26	20241007	181200	1262490300	15720	15720	15720	15720	0
27	20241007	181100	1262490300	15720	15720	15720	15720	0
28	20241007	181000	1262490300	15720	15720	15720	15720	0
29	20241007	180900	1262490300	15720	15720	15720	15720	0
30	20241007	180800	1262490300	15720	15720	15720	15720	0
31	20241007	180700	1262490300	15720	15720	15720	15720	0
32	20241007	180600	1262490300	15720	15720	15720	15720	1719
33	20241007	180500	1262490300	15720	15720	15720	15720	0
34	20241007	180400	1262490300	15720	15720	15720	15720	0
35	20241007	180300	1262490300	15720	15720	15720	15720	0
36	20241007	180200	1262490300	15720	15720	15720	15720	0
37	20241007	180100	1262490300	15720	15720	15720	15720	0
38	20241007	180000	1262490300	15720	15720	15720	15720	0
39	20241007	175900	1262490300	15720	15720	15720	15720	0
40	20241007	175800	1262490300	15720	15720	15720	15720	0
41	20241007	175700	1262490300	15720	15720	15720	15720	0
42	20241007	175600	1262490300	15720	15720	15720	15720	0
43	20241007	175500	1262490300	15720	15720	15720	15720	0
44	20241007	175400	1262490300	15720	15720	15720	15720	0
45	20241007	175300	1262490300	15720	15720	15720	15720	0
46	20241007	175200	1262490300	15720	15720	15720	15720	0
47	20241007	175100	1262490300	15720	15720	15720	15720	0
48	20241007	175000	1262490300	15720	15720	15720	15720	0
49	20241007	174900	1262490300	15720	15720	15720	15720	0
50	20241007	174800	1262490300	15720	15720	15720	15720	0
51	20241007	174700	1262490300	15720	15720	15720	15720	0
52	20241007	174600	1262490300	15720	15720	15720	15720	0
53	20241007	174500	1262490300	15720	15720	15720	15720	0
54	20241007	174400	1262490300	15720	15720	15720	15720	0
55	20241007	174300	1262490300	15720	15720	15720	15720	0
56	20241007	174200	1262490300	15720	15720	15720	15720	0
57	20241007	174100	1262490300	15720	15720	15720	15720	0
58	20241007	174000	1262490300	15720	15720	15720	15720	0
59	20241007	173900	1262490300	15720	15720	15720	15720	0
60	20241007	173800	1262490300	15720	15720	15720	15720	0
61	20241007	173700	1262490300	15720	15720	15720	15720	0
62	20241007	173600	1262490300	15720	15720	15720	15720	1719
63	20241007	173500	1262490300	15720	15720	15720	15720	0
64	20241007	173400	1262490300	15720	15720	15720	15720	0
65	20241007	173300	1262490300	15720	15720	15720	15720	0
66	20241007	173200	1262490300	15720	15720	15720	15720	0
67	20241007	173100	1262490300	15720	15720	15720	15720	0
68	20241007	173000	1262490300	15720	15720	15720	15720	0
69	20241007	172900	1262490300	15720	15720	15720	15720	0
70	20241007	172800	1262490300	15720	15720	15720	15720	0
71	20241007	172700	1262490300	15720	15720	15720	15720	0
72	20241007	172600	1262490300	15720	15720	15720	15720	0
73	20241007	172500	1262490300	15720	15720	15720	15720	0
74	20241007	172400	1262490300	15720	15720	15720	15720	0
75	20241007	172300	1262490300	15720	15720	15720	15720	0
76	20241007	172200	1262490300	15720	15720	15720	15720	0
77	20241007	172100	1262490300	15720	15720	15720	15720	0
78	20241007	172000	1262490300	15720	15720	15720	15720	0
79	20241007	171900	1262490300	15720	15720	15720	15720	0
80	20241007	171800	1262490300	15720	15720	15720	15720	0
81	20241007	171700	1262490300	15720	15720	15720	15720	0
82	20241007	171600	1262490300	15720	15720	15720	15720	0
83	20241007	171500	1262490300	15720	15720	15720	15720	0
84	20241007	171400	1262490300	15720	15720	15720	15720	0
85	20241007	171300	1262490300	15720	15720	15720	15720	0
86	20241007	171200	1262490300	15720	15720	15720	15720	0
87	20241007	171100	1262490300	15720	15720	15720	15720	0
88	20241007	171000	1262490300	15720	15720	15720	15720	0
89	20241007	170900	1262490300	15720	15720	15720	15720	0
90	20241007	170800	1262490300	15720	15720	15720	15720	0
91	20241007	170700	1262490300	15720	15720	15720	15720	0
92	20241007	170600	1262490300	15720	15720	15720	15720	1719
93	20241007	170500	1262490300	15720	15720	15720	15720	0
94	20241007	170400	1262490300	15720	15720	15720	15720	0
95	20241007	170300	1262490300	15720	15720	15720	15720	0
96	20241007	170200	1262490300	15720	15720	15720	15720	0
97	20241007	170100	1262490300	15720	15720	15720	15720	0
98	20241007	170000	1262490300	15720	15720	15720	15720	0
99	20241007	165900	1262490300	15720	15720	15720	15720	0
100	20241007	165800	1262490300	15720	15720	15720	15720	0
101	20241007	165700	1262490300	15720	15720	15720	15720	0
102	20241007	165600	1262490300	15720	15720	15720	15720	0
103	20241007	165500	1262490300	15720	15720	15720	15720	0
104	20241007	165400	1262490300	15720	15720	15720	15720	0
105	20241007	165300	1262490300	15720	15720	15720	15720	0
106	20241007	165200	1262490300	15720	15720	15720	15720	0
107	20241007	165100	1262490300	15720	15720	15720	15720	0
108	20241007	165000	1262490300	15720	15720	15720	15720	0
109	20241007	164900	1262490300	15720	15720	15720	15720	0
110	20241007	164800	1262490300	15720	15720	15720	15720	0
111	20241007	164700	1262490300	15720	15720	15720	15720	0
112	20241007	164600	1262490300	15720	15720	15720	15720	0
113	20241007	164500	1262490300	15720	15720	15720	15720	0
114	20241007	164400	1262490300	15720	15720	15720	15720	0
115	20241007	164300	1262490300	15720	15720	15720	15720	0
116	20241007	164200	1262490300	15720	15720	15720	15720	0
117	20241007	164100	1262490300	15720	15720	15720	15720	0
118	20241007	164000	1262490300	15720	15720	15720	15720	0
119	20241007	163900	1262490300	15720	15720	15720	15720	0
120	20241007	163800	1262490300	15720	15720	15720	15720	0
121	20241007	163700	1262490300	15720	15720	15720	15720	0
122	20241007	163600	1262490300	15720	15720	15720	15720	1719
123	20241007	163500	1262490300	15720	15720	15720	15720	0
124	20241007	163400	1262490300	15720	15720	15720	15720	0
125	20241007	163300	1262490300	15720	15720	15720	15720	0
126	20241007	163200	1262490300	15720	15720	15720	15720	0
127	20241007	163100	1262490300	15720	15720	15720	15720	0
128	20241007	163000	1262490300	15720	15720	15720	15720	0
129	20241007	162900	1262490300	15720	15720	15720	15720	0
130	20241007	162800	1262490300	15720	15720	15720	15720	0
131	20241007	162700	1262490300	15720	15720	15720	15720	0
132	20241007	162600	1262490300	15720	15720	15720	15720	0
133	20241007	162500	1262490300	15720	15720	15720	15720	0
134	20241007	162400	1262490300	15720	15720	15720	15720	0
135	20241007	162300	1262490300	15720	15720	15720	15720	0
136	20241007	162200	1262490300	15720	15720	15720	15720	0
137	20241007	162100	1262490300	15720	15720	15720	15720	0
138	20241007	162000	1262490300	15720	15720	15720	15720	0
139	20241007	161900	1262490300	15720	15720	15720	15720	0
140	20241007	161800	1262490300	15720	15720	15720	15720	0
141	20241007	161700	1262490300	15720	15720	15720	15720	0
142	20241007	161600	1262490300	15720	15720	15720	15720	0
143	20241007	161500	1262490300	15720	15720	15720	15720	0
144	20241007	161400	1262490300	15720	15720	15720	15720	0
145	20241007	161300	1262490300	15720	15720	15720	15720	0
146	20241007	161200	1262490300	15720	15720	15720	15720	0
147	20241007	161100	1262490300	15720	15720	15720	15720	0
148	20241007	161000	1262490300	15720	15720	15720	15720	0
149	20241007	160900	1262490300	15720	15720	15720	15720	0
150	20241007	160800	1262490300	15720	15720	15720	15720	0
151	20241007	160700	1262490300	15720	15720	15720	15720	0
152	20241007	160600	1262490300	15720	15720	15720	15720	1719
153	20241007	160500	1262490300	15720	15720	15720	15720	0
154	20241007	160400	1262490300	15720	15720	15720	15720	0
155	20241007	160300	1262490300	15720	15720	15720	15720	0
156	20241007	160200	1262490300	15720	15720	15720	15720	0
157	20241007	160100	1262490300	15720	15720	15720	15720	0
158	20241007	160000	1262490300	15720	15720	15720	15720	0
159	20241007	155900	1262490300	15720	15720	15720	15720	0
160	20241007	155800	1262490300	15720	15720	15720	15720	0
161	20241007	155700	1262490300	15720	15720	15720	15720	0
162	20241007	155600	1262490300	15720	15720	15720	15720	0
163	20241007	155500	1262490300	15720	15720	15720	15720	0
164	20241007	155400	1262490300	15720	15720	15720	15720	0
165	20241007	155300	1262490300	15720	15720	15720	15720	0
166	20241007	155200	1262490300	15720	15720	15720	15720	0
167	20241007	155100	1262490300	15720	15720	15720	15720	0
168	20241007	155000	1262490300	15720	15720	15720	15720	0
169	20241007	154900	1262490300	15720	15720	15720	15720	0
170	20241007	154800	1262490300	15720	15720	15720	15720	0
171	20241007	154700	1262490300	15720	15720	15720	15720	0
172	20241007	154600	1262490300	15720	15720	15720	15720	0
173	20241007	154500	1262490300	15720	15720	15720	15720	0
174	20241007	154400	1262490300	15720	15720	15720	15720	0
175	20241007	154300	1262490300	15720	15720	15720	15720	0
176	20241007	154200	1262490300	15720	15720	15720	15720	0
177	20241007	154100	1262490300	15720	15720	15720	15720	0
178	20241007	154000	1262490300	15720	15720	15720	15720	0
179	20241007	153900	1262490300	15720	15720	15720	15720	0
180	20241007	153800	1262490300	15720	15720	15720	15720	0
181	20241007	153700	1262490300	15720	15720	15720	15720	0
182	20241007	153600	1262490300	15720	15720	15720	15720	1719
183	20241007	153500	1262490300	15720	15720	15720	15720	0
184	20241007	153400	1262490300	15720	15720	15720	15720	0
185	20241007	153300	1262490300	15720	15720	15720	15720	0
186	20241007	153200	1262490300	15720	15720	15720	15720	0
187	20241007	153100	1262490300	15720	15720	15720	15720	0
188	20241007	153000	1262490300	15720	15720	15720	15720	1719
189	20241007	152900	1235467620	15720	15720	15720	15720	0
190	20241007	152800	1235467620	15720	15720	15720	15720	0
191	20241007	152700	1235467620	15720	15720	15720	15720	0
192	20241007	152600	1235467620	15720	15720	15720	15720	0
193	20241007	152500	1235467620	15720	15720	15720	15720	0
194	20241007	152400	1235467620	15720	15720	15720	15720	0
195	20241007	152300	1235467620	15720	15720	15720	15720	0
196	20241007	152200	1235467620	15720	15720	15720	15720	0
197	20241007	152100	1235467620	15720	15720	15720	15720	0
198	20241007	152000	1235467620	15720	15720	15720	15720	0
199	20241007	151900	1235467620	15720	15720	15750	15720	478
200	20241007	151800	1227953150	15720	15730	15730	15720	26
201	20241007	151700	1227544220	15760	15740	15760	15730	146
202	20241007	151600	1225245270	15730	15730	15730	15730	2
203	20241007	151500	1225213810	15740	15740	15740	15740	69
204	20241007	151400	1224127750	15740	15730	15750	15730	132
205	20241007	151300	1222049570	15730	15750	15750	15730	178
206	20241007	151200	1219247780	15750	15750	15750	15740	120
207	20241007	151100	1217357830	15740	15730	15750	15730	79
208	20241007	151000	1216113720	15730	15750	15760	15730	68
209	20241007	150900	1215043280	15750	15740	15750	15740	76
210	20241007	150800	1213846310	15750	15740	15750	15740	73
211	20241007	150700	1212696880	15750	15740	15750	15740	15
212	20241007	150600	1212460690	15720	15740	15740	15720	126
213	20241007	150500	1210477510	15740	15730	15750	15730	65
214	20241007	150400	1209454020	15750	15750	15750	15720	54
215	20241007	150300	1208603680	15750	15740	15750	15740	54
216	20241007	150200	1207753710	15750	15730	15750	15730	125
217	20241007	150100	1205785980	15750	15730	15750	15730	82
218	20241007	150000	1204495270	15740	15750	15770	15730	218
219	20241007	145900	1201062330	15760	15750	15770	15730	618
220	20241007	145800	1191326650	15760	15750	15770	15750	80
221	20241007	145700	1190065830	15750	15750	15760	15750	69
222	20241007	145600	1188978730	15760	15740	15760	15740	379
223	20241007	145500	1183009100	15740	15750	15750	15730	273
224	20241007	145400	1178711260	15750	15730	15760	15730	231
225	20241007	145300	1175073080	15750	15760	15770	15740	1222
226	20241007	145200	1155826530	15760	15760	15770	15760	129
227	20241007	145100	1153792820	15760	15760	15770	15760	51
228	20241007	145000	1152988670	15750	15750	15760	15750	201
229	20241007	144900	1149822830	15750	15740	15750	15740	261
230	20241007	144800	1145712190	15740	15760	15760	15740	389
231	20241007	144700	1139585100	15760	15760	15760	15740	232
232	20241007	144600	1135931020	15730	15760	15760	15700	6198
233	20241007	144500	1038320190	15760	15760	15770	15760	139
234	20241007	144400	1036128190	15770	15760	15770	15760	79
235	20241007	144300	1034882410	15760	15760	15760	15760	6
236	20241007	144200	1034787850	15770	15750	15770	15750	143
237	20241007	144100	1032533130	15750	15760	15770	15750	1078
238	20241007	144000	1015553320	15760	15760	15770	15760	10
239	20241007	143900	1015395710	15770	15760	15770	15760	168
240	20241007	143800	1012746400	15760	15760	15770	15750	34
241	20241007	143700	1012210510	15770	15760	15770	15760	68
242	20241007	143600	1011138160	15760	15750	15770	15750	79
243	20241007	143500	1009893150	15770	15760	15770	15750	571
244	20241007	143400	1000899410	15760	15760	15760	15750	86
245	20241007	143300	999544060	15760	15760	15760	15750	106
246	20241007	143200	997873530	15760	15750	15760	15750	70
247	20241007	143100	996770370	15750	15760	15760	15750	129
248	20241007	143000	994737350	15760	15770	15770	15750	18
249	20241007	142900	994453600	15770	15770	15770	15760	114
250	20241007	142800	992655850	15770	15750	15770	15750	164
251	20241007	142700	990069650	15760	15770	15770	15750	1612
252	20241007	142600	964678410	15760	15760	15760	15760	0
253	20241007	142500	964678410	15760	15770	15770	15750	708
254	20241007	142400	953524230	15760	15760	15770	15760	39
255	20241007	142300	952909290	15770	15770	15770	15770	31
256	20241007	142200	952420420	15770	15760	15770	15760	203
257	20241007	142100	949219160	15770	15760	15770	15760	41
258	20241007	142000	948572600	15770	15770	15770	15760	38
259	20241007	141900	947973360	15770	15760	15770	15760	161
260	20241007	141800	945434420	15770	15760	15770	15760	94
261	20241007	141700	943952190	15760	15760	15770	15760	90
262	20241007	141600	942533410	15770	15770	15770	15750	98
263	20241007	141500	940988260	15770	15760	15770	15750	56
264	20241007	141400	940105650	15750	15770	15770	15750	547
265	20241007	141300	931489660	15770	15760	15770	15760	144
266	20241007	141200	929219350	15770	15760	15770	15760	62
267	20241007	141100	928241930	15760	15760	15760	15750	184
268	20241007	141000	925343100	15760	15760	15770	15750	63
269	20241007	140900	924350140	15760	15760	15760	15750	52
270	20241007	140800	923530640	15760	15750	15760	15750	244
271	20241007	140700	919685230	15760	15760	15760	15750	84
272	20241007	140600	918361400	15750	15760	15760	15750	35
273	20241007	140500	917809830	15750	15750	15760	15750	1496
274	20241007	140400	894236650	15750	15750	15760	15750	130
275	20241007	140300	892188760	15750	15740	15750	15740	5
276	20241007	140200	892110020	15750	15740	15750	15740	460
277	20241007	140100	884865050	15740	15740	15750	15740	341
278	20241007	140000	879495810	15740	15740	15750	15730	74
279	20241007	135900	878331050	15740	15730	15740	15730	330
280	20241007	135800	873137750	15710	15730	15750	15710	397
281	20241007	135700	866891490	15750	15740	15750	15730	210
282	20241007	135600	863586290	15740	15730	15740	15730	355
283	20241007	135500	857999110	15740	15740	15740	15710	380
284	20241007	135400	852018500	15730	15730	15740	15720	202
285	20241007	135300	848839540	15740	15730	15740	15720	330
286	20241007	135200	843645600	15740	15740	15740	15730	240
287	20241007	135100	839868210	15730	15720	15740	15720	346
288	20241007	135000	834424120	15740	15740	15740	15720	537
289	20241007	134900	825974550	15730	15720	15730	15720	62
290	20241007	134800	824999320	15730	15740	15740	15720	241
291	20241007	134700	821207290	15710	15670	15710	15670	158
292	20241007	134600	818726010	15670	15680	15680	15670	313
293	20241007	134500	813818180	15680	15660	15680	15660	300
294	20241007	134400	809115780	15660	15640	15660	15630	262
295	20241007	134300	805016750	15640	15630	15640	15630	280
296	20241007	134200	800638840	15620	15680	15680	15610	2371
297	20241007	134100	763588380	15680	15670	15680	15670	184
298	20241007	134000	760703270	15670	15670	15680	15670	61
299	20241007	133900	759747050	15670	15660	15680	15650	165
300	20241007	133800	757161780	15660	15670	15670	15660	41
301	20241007	133700	756519320	15670	15680	15680	15670	76
302	20241007	133600	755328080	15670	15670	15680	15670	82
303	20241007	133500	754042350	15680	15670	15680	15670	209
304	20241007	133400	750766650	15660	15680	15680	15660	52
305	20241007	133300	749951490	15680	15670	15680	15670	126
306	20241007	133200	747976230	15670	15670	15680	15660	137
307	20241007	133100	745829390	15670	15670	15670	15660	34
308	20241007	133000	745296620	15660	15660	15660	15650	56
309	20241007	132900	744419700	15640	15640	15650	15630	162
310	20241007	132800	741885800	15640	15640	15640	15630	568
311	20241007	132700	733002300	15640	15640	15640	15630	207
312	20241007	132600	729766330	15630	15630	15640	15630	4
313	20241007	132500	729703800	15630	15660	15670	15630	601
314	20241007	132400	720299060	15670	15640	15670	15640	30
315	20241007	132300	719829210	15650	15670	15690	15650	263
316	20241007	132200	715710220	15650	15660	15670	15650	407
317	20241007	132100	709337910	15660	15670	15680	15660	570
318	20241007	132000	700404940	15680	15750	15750	15680	1239
319	20241007	131900	680946230	15740	15740	15750	15740	76
320	20241007	131800	679749320	15740	15740	15750	15730	102
321	20241007	131700	678143850	15750	15730	15750	15730	79
322	20241007	131600	676900520	15730	15730	15740	15730	79
323	20241007	131500	675657090	15740	15720	15740	15710	68
324	20241007	131400	674587470	15730	15730	15740	15710	61
325	20241007	131300	673627760	15730	15740	15740	15730	142
326	20241007	131200	671392720	15740	15730	15740	15730	31
327	20241007	131100	670904790	15730	15740	15740	15730	34
328	20241007	131000	670369660	15740	15730	15740	15730	169
329	20241007	130900	667710290	15730	15730	15730	15730	27
330	20241007	130800	667285580	15740	15740	15740	15740	66
331	20241007	130700	666246740	15740	15730	15740	15730	124
332	20241007	130600	664295340	15730	15730	15730	15730	4
333	20241007	130500	664232420	15740	15730	15740	15730	108
334	20241007	130400	662533260	15730	15730	15730	15730	157
335	20241007	130300	660063650	15730	15740	15740	15730	73
336	20241007	130200	658915010	15740	15730	15740	15730	139
337	20241007	130100	656727190	15730	15740	15750	15730	76
338	20241007	130000	655531110	15740	15750	15750	15740	70
339	20241007	125900	654428980	15740	15740	15750	15740	137
340	20241007	125800	652271630	15750	15740	15750	15740	77
341	20241007	125700	651058900	15750	15740	15750	15740	67
342	20241007	125600	650003730	15740	15750	15750	15740	143
343	20241007	125500	647751500	15740	15750	15750	15740	49
344	20241007	125400	646980230	15750	15740	15750	15740	151
345	20241007	125300	644602020	15750	15740	15750	15740	144
346	20241007	125200	642334330	15740	15730	15740	15730	32
347	20241007	125100	641830660	15740	15740	15740	15740	166
348	20241007	125000	639217820	15740	15730	15740	15730	178
349	20241007	124900	636416180	15730	15730	15730	15730	1
350	20241007	124800	636400450	15740	15720	15740	15720	168
351	20241007	124700	633757820	15730	15720	15730	15720	235
352	20241007	124600	630061370	15720	15720	15720	15720	4
353	20241007	124500	629998490	15730	15720	15730	15720	125
354	20241007	124400	628032830	15720	15720	15720	15720	45
355	20241007	124300	627325430	15720	15720	15730	15720	165
356	20241007	124200	624730300	15720	15730	15730	15700	92
357	20241007	124100	623283960	15730	15720	15730	15720	61
358	20241007	124000	622324450	15720	15730	15730	15720	96
359	20241007	123900	620814670	15730	15730	15730	15720	96
360	20241007	123800	619304600	15730	15710	15730	15710	78
361	20241007	123700	618078360	15710	15710	15720	15710	46
362	20241007	123600	617355390	15710	15750	15750	15710	944
363	20241007	123500	602506970	15740	15740	15740	15740	26
364	20241007	123400	602097730	15750	15740	15750	15740	34
365	20241007	123300	601562250	15740	15740	15740	15730	150
366	20241007	123200	599201260	15740	15730	15740	15730	10
367	20241007	123100	599043950	15740	15740	15740	15740	74
368	20241007	123000	597879190	15730	15730	15730	15730	91
369	20241007	122900	596447760	15720	15720	15730	15720	205
370	20241007	122800	593223150	15730	15720	15730	15720	543
371	20241007	122700	584687180	15730	15710	15730	15710	278
372	20241007	122600	580316640	15700	15720	15720	15700	67
373	20241007	122500	579263730	15710	15710	15710	15710	13
374	20241007	122400	579059500	15710	15700	15710	15690	136
375	20241007	122300	576923380	15710	15710	15710	15710	68
376	20241007	122200	575855100	15710	15720	15720	15710	151
377	20241007	122100	573482140	15710	15720	15720	15710	78
378	20241007	122000	572256000	15720	15720	15720	15720	32
379	20241007	121900	571752960	15720	15710	15720	15700	912
380	20241007	121800	557423700	15710	15710	15710	15710	73
381	20241007	121700	556276870	15700	15700	15710	15700	157
382	20241007	121600	553811660	15700	15710	15710	15700	116
383	20241007	121500	551989320	15710	15710	15710	15710	31
384	20241007	121400	551502310	15710	15700	15710	15700	32
385	20241007	121300	550999600	15700	15700	15710	15700	163
386	20241007	121200	548439120	15700	15690	15700	15690	63
387	20241007	121100	547450030	15690	15700	15700	15690	67
388	20241007	121000	546398140	15700	15690	15700	15690	156
389	20241007	120900	543949610	15680	15690	15690	15680	16
390	20241007	120800	543698580	15710	15700	15710	15700	67
391	20241007	120700	542646670	15690	15700	15710	15690	170
392	20241007	120600	539978180	15690	15710	15710	15690	40
393	20241007	120500	539349850	15700	15720	15720	15690	87
394	20241007	120400	537984100	15720	15720	15730	15710	232
395	20241007	120300	534337680	15730	15730	15730	15730	66
396	20241007	120200	533299500	15730	15730	15730	15710	125
397	20241007	120100	531333500	15730	15710	15730	15710	78
398	20241007	120000	530107230	15710	15720	15720	15710	32
399	20241007	115900	529604200	15720	15700	15730	15700	83
400	20241007	115800	528300540	15700	15680	15700	15680	108
401	20241007	115700	526604980	15700	15720	15730	15680	683
402	20241007	115600	515883540	15720	15710	15720	15710	108
403	20241007	115500	514186340	15710	15710	15720	15710	113
404	20241007	115400	512410330	15710	15720	15720	15700	298
405	20241007	115300	507729410	15720	15710	15720	15710	120
406	20241007	115200	505843860	15710	15710	15710	15710	19
407	20241007	115100	505545370	15710	15690	15720	15690	139
408	20241007	115000	503361050	15690	15700	15720	15690	367
409	20241007	114900	497599390	15680	15690	15690	15680	8
410	20241007	114800	497473940	15700	15690	15700	15690	130
411	20241007	114700	495432960	15700	15690	15700	15690	188
412	20241007	114600	492481820	15690	15700	15700	15690	37
413	20241007	114500	491900940	15700	15690	15700	15690	43
414	20241007	114400	491225860	15700	15690	15700	15680	166
415	20241007	114300	488620580	15680	15680	15680	15680	1
416	20241007	114200	488604900	15680	15690	15690	15680	72
417	20241007	114100	487475900	15700	15680	15700	15680	155
418	20241007	114000	485043170	15680	15680	15680	15680	1
419	20241007	113900	485027490	15690	15690	15690	15680	251
420	20241007	113800	481089400	15690	15690	15690	15690	40
421	20241007	113700	480461800	15680	15670	15680	15670	29
422	20241007	113600	480007100	15670	15670	15680	15670	142
423	20241007	113500	477780780	15670	15670	15670	15670	30
424	20241007	113400	477310680	15670	15670	15680	15670	144
425	20241007	113300	475053850	15670	15660	15670	15660	37
426	20241007	113200	474474130	15670	15670	15670	15670	26
427	20241007	113100	474066710	15670	15670	15670	15670	103
428	20241007	113000	472452700	15670	15660	15670	15660	88
429	20241007	112900	471073790	15670	15680	15680	15670	59
430	20241007	112800	470148910	15680	15670	15680	15670	32
431	20241007	112700	469647160	15680	15680	15690	15680	202
432	20241007	112600	466479480	15680	15700	15700	15670	119
433	20241007	112500	464612150	15690	15670	15690	15670	56
434	20241007	112400	463733540	15680	15670	15680	15670	167
435	20241007	112300	461115270	15670	15660	15670	15660	42
436	20241007	112200	460457140	15660	15660	15660	15660	0
437	20241007	112100	460457140	15660	15660	15660	15640	177
438	20241007	112000	457686030	15670	15670	15670	15670	32
439	20241007	111900	457184590	15680	15650	15680	15650	369
440	20241007	111800	451408170	15650	15650	15700	15650	1685
441	20241007	111700	425005060	15660	15660	15670	15660	74
442	20241007	111600	423845760	15660	15680	15680	15660	236
443	20241007	111500	420145960	15680	15680	15680	15680	0
444	20241007	111400	420145960	15680	15670	15680	15670	66
445	20241007	111300	419111100	15670	15660	15670	15660	141
446	20241007	111200	416902140	15650	15650	15660	15650	83
447	20241007	111100	415602380	15660	15650	15660	15650	73
448	20241007	111000	414459270	15660	15630	15660	15630	686
449	20241007	110900	403724870	15630	15630	15640	15630	14
450	20241007	110800	403506030	15630	15630	15630	15620	82
451	20241007	110700	402224380	15630	15620	15630	15620	115
452	20241007	110600	400427080	15610	15610	15610	15610	7
453	20241007	110500	400317810	15600	15610	15610	15600	87
454	20241007	110400	398959960	15600	15580	15610	15580	628
455	20241007	110300	389164580	15580	15580	15580	15580	3
456	20241007	110200	389117840	15590	15580	15590	15580	79
457	20241007	110100	387887010	15580	15570	15580	15570	70
458	20241007	110000	386796740	15570	15570	15570	15570	15
459	20241007	105900	386563190	15580	15580	15580	15580	2
460	20241007	105800	386532030	15590	15570	15590	15570	129
461	20241007	105700	384522560	15560	15550	15560	15550	60
462	20241007	105600	383589550	15540	15540	15550	15540	94
463	20241007	105500	382127890	15530	15530	15540	15530	133
464	20241007	105400	380061110	15530	15520	15530	15520	142
465	20241007	105300	377855900	15520	15530	15530	15520	384
466	20241007	105200	371892530	15510	15570	15570	15510	1150
467	20241007	105100	354020820	15580	15580	15580	15550	108
468	20241007	105000	352339970	15600	15560	15600	15550	158
469	20241007	104900	349880500	15580	15600	15610	15580	34
470	20241007	104800	349350720	15580	15640	15640	15580	1850
471	20241007	104700	320478940	15640	15630	15660	15630	100
472	20241007	104600	318914770	15620	15630	15640	15620	37
473	20241007	104500	318336490	15630	15630	15630	15630	1
474	20241007	104400	318320860	15620	15630	15640	15620	149
475	20241007	104300	315992310	15620	15620	15620	15620	30
476	20241007	104200	315523710	15620	15620	15620	15620	0
477	20241007	104100	315523710	15620	15590	15620	15590	159
478	20241007	104000	313043460	15590	15590	15590	15590	59
479	20241007	103900	312123650	15610	15600	15610	15600	8
480	20241007	103800	311998840	15600	15600	15600	15590	118
481	20241007	103700	310158060	15590	15570	15600	15570	99
482	20241007	103600	308615250	15570	15580	15600	15570	313
483	20241007	103500	303735150	15580	15580	15580	15580	46
484	20241007	103400	303018470	15580	15540	15580	15540	80
485	20241007	103300	301774800	15540	15520	15540	15520	308
486	20241007	103200	296994370	15510	15490	15510	15490	110
487	20241007	103100	295289650	15470	15480	15480	15470	385
488	20241007	103000	289333630	15470	15470	15470	15470	5
489	20241007	102900	289256280	15470	15470	15470	15470	3
490	20241007	102800	289209870	15490	15500	15500	15490	4
491	20241007	102700	289147900	15500	15500	15500	15500	67
492	20241007	102600	288109400	15500	15500	15500	15500	1
493	20241007	102500	288093900	15510	15510	15510	15510	1
494	20241007	102400	288078390	15510	15510	15510	15510	152
495	20241007	102300	285720870	15520	15510	15520	15510	31
496	20241007	102200	285239950	15510	15490	15510	15490	210
497	20241007	102100	281984560	15480	15480	15480	15480	8
498	20241007	102000	281860720	15480	15480	15480	15480	2
499	20241007	101900	281829760	15480	15470	15480	15470	32
500	20241007	101800	281334590	15470	15470	15470	15470	0
501	20241007	101700	281334590	15470	15460	15470	15460	159
502	20241007	101600	278875730	15470	15480	15490	15470	15
503	20241007	101500	278643640	15490	15480	15490	15480	6
504	20241007	101400	278550730	15490	15480	15490	15480	3
505	20241007	101300	278504280	15490	15470	15490	15470	16
506	20241007	101200	278256720	15480	15490	15490	15480	159
507	20241007	101100	275795100	15490	15490	15490	15490	0
508	20241007	101000	275795100	15490	15490	15490	15490	32
509	20241007	100900	275299420	15500	15500	15500	15500	0
510	20241007	100800	275299420	15500	15500	15500	15500	2
511	20241007	100700	275268420	15500	15500	15500	15500	10
512	20241007	100600	275113420	15500	15500	15500	15500	10
513	20241007	100500	274958420	15500	15500	15500	15500	35
514	20241007	100400	274415920	15490	15490	15490	15490	3
515	20241007	100300	274369450	15500	15510	15510	15500	42
516	20241007	100200	273718440	15510	15510	15510	15510	1
517	20241007	100100	273702930	15500	15500	15500	15500	52
518	20241007	100000	272896930	15510	15510	15510	15500	641
519	20241007	095900	262961040	15520	15520	15520	15520	0
520	20241007	095800	262961040	15520	15510	15520	15510	6
521	20241007	095700	262867930	15500	15500	15500	15500	3
522	20241007	095600	262821430	15500	15500	15510	15500	172
523	20241007	095500	260154940	15490	15480	15490	15480	62
524	20241007	095400	259195140	15470	15470	15470	15470	0
525	20241007	095300	259195140	15470	15470	15470	15470	5
526	20241007	095200	259117790	15470	15470	15470	15470	5
527	20241007	095100	259040440	15480	15480	15480	15480	1
528	20241007	095000	259024960	15480	15480	15480	15480	7
529	20241007	094900	258916600	15480	15480	15480	15480	0
530	20241007	094800	258916600	15480	15480	15480	15480	0
531	20241007	094700	258916600	15480	15480	15480	15480	0
532	20241007	094600	258916600	15480	15480	15480	15480	0
533	20241007	094500	258916600	15480	15480	15480	15480	5
534	20241007	094400	258839200	15480	15470	15480	15460	13
535	20241007	094300	258638000	15480	15470	15480	15470	2
536	20241007	094200	258607050	15470	15470	15470	15460	149
537	20241007	094100	256302030	15460	15460	15460	15460	21
538	20241007	094000	255977370	15460	15440	15460	15440	55
539	20241007	093900	255128150	15440	15450	15460	15440	612
540	20241007	093800	245672790	15440	15420	15480	15420	804
541	20241007	093700	233264620	15410	15410	15410	15410	18
542	20241007	093600	232987240	15410	15410	15410	15410	8
543	20241007	093500	232863960	15400	15420	15420	15400	665
544	20241007	093400	222622300	15430	15420	15430	15420	11
545	20241007	093300	222452580	15410	15410	15410	15410	56
546	20241007	093200	221589620	15410	15410	15410	15400	27
547	20241007	093100	221173630	15410	15420	15420	15410	35
548	20241007	093000	220634170	15430	15420	15430	15410	35
549	20241007	092900	220094640	15420	15420	15420	15420	201
550	20241007	092800	216995220	15410	15450	15450	15410	241
551	20241007	092700	213275580	15450	15450	15450	15450	13
552	20241007	092600	213074730	15450	15450	15450	15450	16
553	20241007	092500	212827530	15440	15440	15440	15440	0
554	20241007	092400	212827530	15440	15440	15440	15440	107
555	20241007	092300	211175450	15440	15440	15440	15440	11
556	20241007	092200	211005610	15440	15460	15460	15440	48
557	20241007	092100	210264210	15480	15450	15480	15450	74
558	20241007	092000	209120850	15450	15460	15460	15440	108
559	20241007	091900	207453080	15470	15470	15470	15430	80
560	20241007	091800	206216740	15470	15460	15470	15460	78
561	20241007	091700	205010530	15460	15440	15460	15440	8
562	20241007	091600	204886880	15440	15440	15440	15430	20
563	20241007	091500	204578120	15420	15410	15420	15410	32
564	20241007	091400	204084990	15410	15400	15510	15370	816
565	20241007	091300	191523470	15400	15390	15450	15390	96
566	20241007	091200	190044180	15390	15420	15420	15380	425
567	20241007	091100	183496270	15380	15440	15440	15380	2002
568	20241007	091000	152679080	15450	15400	15450	15400	187
569	20241007	090900	149797340	15410	15410	15410	15400	1849
570	20241007	090800	121304340	15400	15400	15450	15390	222
571	20241007	090700	117885150	15390	15390	15400	15390	127
572	20241007	090600	115929610	15390	15420	15420	15390	944
573	20241007	090500	101381180	15420	15440	15450	15420	192
574	20241007	090400	98416710	15440	15410	15440	15410	84
575	20241007	090300	97120470	15410	15400	15410	15400	145
576	20241007	090200	94886860	15390	15400	15440	15390	1423
577	20241007	090100	72960510	15380	15480	15480	15380	2948
578	20241007	090000	27405830	15470	15470	15510	15460	1772