KissMeData/282880/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210400	877388030	15660	15660	15660	15660	489
3	20241010	210300	877388030	15660	15660	15660	15660	0
4	20241010	210200	877388030	15660	15660	15660	15660	0
5	20241010	210100	877388030	15660	15660	15660	15660	0
6	20241010	210000	877388030	15660	15660	15660	15660	0
7	20241010	205900	877388030	15660	15660	15660	15660	0
8	20241010	205800	877388030	15660	15660	15660	15660	0
9	20241010	205700	877388030	15660	15660	15660	15660	0
10	20241010	205600	877388030	15660	15660	15660	15660	0
11	20241010	205500	877388030	15660	15660	15660	15660	0
12	20241010	205400	877388030	15660	15660	15660	15660	0
13	20241010	205300	877388030	15660	15660	15660	15660	0
14	20241010	205200	877388030	15660	15660	15660	15660	0
15	20241010	205100	877388030	15660	15660	15660	15660	0
16	20241010	205000	877388030	15660	15660	15660	15660	0
17	20241010	204900	877388030	15660	15660	15660	15660	0
18	20241010	204800	877388030	15660	15660	15660	15660	0
19	20241010	204700	877388030	15660	15660	15660	15660	0
20	20241010	204600	877388030	15660	15660	15660	15660	0
21	20241010	204500	877388030	15660	15660	15660	15660	0
22	20241010	204400	877388030	15660	15660	15660	15660	0
23	20241010	204300	877388030	15660	15660	15660	15660	0
24	20241010	204200	877388030	15660	15660	15660	15660	0
25	20241010	204100	877388030	15660	15660	15660	15660	0
26	20241010	204000	877388030	15660	15660	15660	15660	0
27	20241010	203900	877388030	15660	15660	15660	15660	0
28	20241010	203800	877388030	15660	15660	15660	15660	0
29	20241010	203700	877388030	15660	15660	15660	15660	0
30	20241010	203600	877388030	15660	15660	15660	15660	0
31	20241010	203500	877388030	15660	15660	15660	15660	0
32	20241010	203400	877388030	15660	15660	15660	15660	489
33	20241010	203300	877388030	15660	15660	15660	15660	0
34	20241010	203200	877388030	15660	15660	15660	15660	0
35	20241010	203100	877388030	15660	15660	15660	15660	0
36	20241010	203000	877388030	15660	15660	15660	15660	0
37	20241010	202900	877388030	15660	15660	15660	15660	0
38	20241010	202800	877388030	15660	15660	15660	15660	0
39	20241010	202700	877388030	15660	15660	15660	15660	0
40	20241010	202600	877388030	15660	15660	15660	15660	0
41	20241010	202500	877388030	15660	15660	15660	15660	0
42	20241010	202400	877388030	15660	15660	15660	15660	0
43	20241010	202300	877388030	15660	15660	15660	15660	0
44	20241010	202200	877388030	15660	15660	15660	15660	0
45	20241010	202100	877388030	15660	15660	15660	15660	0
46	20241010	202000	877388030	15660	15660	15660	15660	0
47	20241010	201900	877388030	15660	15660	15660	15660	0
48	20241010	201800	877388030	15660	15660	15660	15660	0
49	20241010	201700	877388030	15660	15660	15660	15660	0
50	20241010	201600	877388030	15660	15660	15660	15660	0
51	20241010	201500	877388030	15660	15660	15660	15660	0
52	20241010	201400	877388030	15660	15660	15660	15660	0
53	20241010	201300	877388030	15660	15660	15660	15660	0
54	20241010	201200	877388030	15660	15660	15660	15660	0
55	20241010	201100	877388030	15660	15660	15660	15660	0
56	20241010	201000	877388030	15660	15660	15660	15660	0
57	20241010	200900	877388030	15660	15660	15660	15660	0
58	20241010	200800	877388030	15660	15660	15660	15660	0
59	20241010	200700	877388030	15660	15660	15660	15660	0
60	20241010	200600	877388030	15660	15660	15660	15660	0
61	20241010	200500	877388030	15660	15660	15660	15660	0
62	20241010	200400	877388030	15660	15660	15660	15660	489
63	20241010	200300	877388030	15660	15660	15660	15660	0
64	20241010	200200	877388030	15660	15660	15660	15660	0
65	20241010	200100	877388030	15660	15660	15660	15660	0
66	20241010	200000	877388030	15660	15660	15660	15660	0
67	20241010	195900	877388030	15660	15660	15660	15660	0
68	20241010	195800	877388030	15660	15660	15660	15660	0
69	20241010	195700	877388030	15660	15660	15660	15660	0
70	20241010	195600	877388030	15660	15660	15660	15660	0
71	20241010	195500	877388030	15660	15660	15660	15660	0
72	20241010	195400	877388030	15660	15660	15660	15660	0
73	20241010	195300	877388030	15660	15660	15660	15660	0
74	20241010	195200	877388030	15660	15660	15660	15660	0
75	20241010	195100	877388030	15660	15660	15660	15660	0
76	20241010	195000	877388030	15660	15660	15660	15660	0
77	20241010	194900	877388030	15660	15660	15660	15660	0
78	20241010	194800	877388030	15660	15660	15660	15660	0
79	20241010	194700	877388030	15660	15660	15660	15660	0
80	20241010	194600	877388030	15660	15660	15660	15660	0
81	20241010	194500	877388030	15660	15660	15660	15660	0
82	20241010	194400	877388030	15660	15660	15660	15660	0
83	20241010	194300	877388030	15660	15660	15660	15660	0
84	20241010	194200	877388030	15660	15660	15660	15660	0
85	20241010	194100	877388030	15660	15660	15660	15660	0
86	20241010	194000	877388030	15660	15660	15660	15660	0
87	20241010	193900	877388030	15660	15660	15660	15660	0
88	20241010	193800	877388030	15660	15660	15660	15660	0
89	20241010	193700	877388030	15660	15660	15660	15660	0
90	20241010	193600	877388030	15660	15660	15660	15660	0
91	20241010	193500	877388030	15660	15660	15660	15660	0
92	20241010	193400	877388030	15660	15660	15660	15660	489
93	20241010	193300	877388030	15660	15660	15660	15660	0
94	20241010	193200	877388030	15660	15660	15660	15660	0
95	20241010	193100	877388030	15660	15660	15660	15660	0
96	20241010	193000	877388030	15660	15660	15660	15660	0
97	20241010	192900	877388030	15660	15660	15660	15660	0
98	20241010	192800	877388030	15660	15660	15660	15660	0
99	20241010	192700	877388030	15660	15660	15660	15660	0
100	20241010	192600	877388030	15660	15660	15660	15660	0
101	20241010	192500	877388030	15660	15660	15660	15660	0
102	20241010	192400	877388030	15660	15660	15660	15660	0
103	20241010	192300	877388030	15660	15660	15660	15660	0
104	20241010	192200	877388030	15660	15660	15660	15660	0
105	20241010	192100	877388030	15660	15660	15660	15660	0
106	20241010	192000	877388030	15660	15660	15660	15660	0
107	20241010	191900	877388030	15660	15660	15660	15660	0
108	20241010	191800	877388030	15660	15660	15660	15660	0
109	20241010	191700	877388030	15660	15660	15660	15660	0
110	20241010	191600	877388030	15660	15660	15660	15660	0
111	20241010	191500	877388030	15660	15660	15660	15660	0
112	20241010	191400	877388030	15660	15660	15660	15660	0
113	20241010	191300	877388030	15660	15660	15660	15660	0
114	20241010	191200	877388030	15660	15660	15660	15660	0
115	20241010	191100	877388030	15660	15660	15660	15660	0
116	20241010	191000	877388030	15660	15660	15660	15660	0
117	20241010	190900	877388030	15660	15660	15660	15660	0
118	20241010	190800	877388030	15660	15660	15660	15660	0
119	20241010	190700	877388030	15660	15660	15660	15660	0
120	20241010	190600	877388030	15660	15660	15660	15660	0
121	20241010	190500	877388030	15660	15660	15660	15660	0
122	20241010	190400	877388030	15660	15660	15660	15660	489
123	20241010	190300	877388030	15660	15660	15660	15660	0
124	20241010	190200	877388030	15660	15660	15660	15660	0
125	20241010	190100	877388030	15660	15660	15660	15660	0
126	20241010	190000	877388030	15660	15660	15660	15660	0
127	20241010	185900	877388030	15660	15660	15660	15660	0
128	20241010	185800	877388030	15660	15660	15660	15660	0
129	20241010	185700	877388030	15660	15660	15660	15660	0
130	20241010	185600	877388030	15660	15660	15660	15660	0
131	20241010	185500	877388030	15660	15660	15660	15660	0
132	20241010	185400	877388030	15660	15660	15660	15660	0
133	20241010	185300	877388030	15660	15660	15660	15660	0
134	20241010	185200	877388030	15660	15660	15660	15660	0
135	20241010	185100	877388030	15660	15660	15660	15660	0
136	20241010	185000	877388030	15660	15660	15660	15660	0
137	20241010	184900	877388030	15660	15660	15660	15660	0
138	20241010	184800	877388030	15660	15660	15660	15660	0
139	20241010	184700	877388030	15660	15660	15660	15660	0
140	20241010	184600	877388030	15660	15660	15660	15660	0
141	20241010	184500	877388030	15660	15660	15660	15660	0
142	20241010	184400	877388030	15660	15660	15660	15660	0
143	20241010	184300	877388030	15660	15660	15660	15660	0
144	20241010	184200	877388030	15660	15660	15660	15660	0
145	20241010	184100	877388030	15660	15660	15660	15660	0
146	20241010	184000	877388030	15660	15660	15660	15660	0
147	20241010	183900	877388030	15660	15660	15660	15660	0
148	20241010	183800	877388030	15660	15660	15660	15660	0
149	20241010	183700	877388030	15660	15660	15660	15660	0
150	20241010	183600	877388030	15660	15660	15660	15660	0
151	20241010	183500	877388030	15660	15660	15660	15660	0
152	20241010	183400	877388030	15660	15660	15660	15660	489
153	20241010	183300	877388030	15660	15660	15660	15660	0
154	20241010	183200	877388030	15660	15660	15660	15660	0
155	20241010	183100	877388030	15660	15660	15660	15660	0
156	20241010	183000	877388030	15660	15660	15660	15660	0
157	20241010	182900	877388030	15660	15660	15660	15660	0
158	20241010	182800	877388030	15660	15660	15660	15660	0
159	20241010	182700	877388030	15660	15660	15660	15660	0
160	20241010	182600	877388030	15660	15660	15660	15660	0
161	20241010	182500	877388030	15660	15660	15660	15660	0
162	20241010	182400	877388030	15660	15660	15660	15660	0
163	20241010	182300	877388030	15660	15660	15660	15660	0
164	20241010	182200	877388030	15660	15660	15660	15660	0
165	20241010	182100	877388030	15660	15660	15660	15660	0
166	20241010	182000	877388030	15660	15660	15660	15660	0
167	20241010	181900	877388030	15660	15660	15660	15660	0
168	20241010	181800	877388030	15660	15660	15660	15660	0
169	20241010	181700	877388030	15660	15660	15660	15660	0
170	20241010	181600	877388030	15660	15660	15660	15660	0
171	20241010	181500	877388030	15660	15660	15660	15660	0
172	20241010	181400	877388030	15660	15660	15660	15660	0
173	20241010	181300	877388030	15660	15660	15660	15660	0
174	20241010	181200	877388030	15660	15660	15660	15660	0
175	20241010	181100	877388030	15660	15660	15660	15660	0
176	20241010	181000	877388030	15660	15660	15660	15660	0
177	20241010	180900	877388030	15660	15660	15660	15660	0
178	20241010	180800	877388030	15660	15660	15660	15660	0
179	20241010	180700	877388030	15660	15660	15660	15660	0
180	20241010	180600	877388030	15660	15660	15660	15660	0
181	20241010	180500	877388030	15660	15660	15660	15660	0
182	20241010	180400	877388030	15660	15660	15660	15660	489
183	20241010	180300	877388030	15660	15660	15660	15660	0
184	20241010	180200	877388030	15660	15660	15660	15660	0
185	20241010	180100	877388030	15660	15660	15660	15660	0
186	20241010	180000	877388030	15660	15660	15660	15660	0
187	20241010	175900	877388030	15660	15660	15660	15660	0
188	20241010	175800	877388030	15660	15660	15660	15660	0
189	20241010	175700	877388030	15660	15660	15660	15660	0
190	20241010	175600	877388030	15660	15660	15660	15660	0
191	20241010	175500	877388030	15660	15660	15660	15660	0
192	20241010	175400	877388030	15660	15660	15660	15660	0
193	20241010	175300	877388030	15660	15660	15660	15660	0
194	20241010	175200	877388030	15660	15660	15660	15660	0
195	20241010	175100	877388030	15660	15660	15660	15660	0
196	20241010	175000	877388030	15660	15660	15660	15660	0
197	20241010	174900	877388030	15660	15660	15660	15660	0
198	20241010	174800	877388030	15660	15660	15660	15660	0
199	20241010	174700	877388030	15660	15660	15660	15660	0
200	20241010	174600	877388030	15660	15660	15660	15660	0
201	20241010	174500	877388030	15660	15660	15660	15660	0
202	20241010	174400	877388030	15660	15660	15660	15660	0
203	20241010	174300	877388030	15660	15660	15660	15660	0
204	20241010	174200	877388030	15660	15660	15660	15660	0
205	20241010	174100	877388030	15660	15660	15660	15660	0
206	20241010	174000	877388030	15660	15660	15660	15660	0
207	20241010	173900	877388030	15660	15660	15660	15660	0
208	20241010	173800	877388030	15660	15660	15660	15660	0
209	20241010	173700	877388030	15660	15660	15660	15660	0
210	20241010	173600	877388030	15660	15660	15660	15660	0
211	20241010	173500	877388030	15660	15660	15660	15660	0
212	20241010	173400	877388030	15660	15660	15660	15660	489
213	20241010	173300	877388030	15660	15660	15660	15660	0
214	20241010	173200	877388030	15660	15660	15660	15660	0
215	20241010	173100	877388030	15660	15660	15660	15660	0
216	20241010	173000	877388030	15660	15660	15660	15660	0
217	20241010	172900	877388030	15660	15660	15660	15660	0
218	20241010	172800	877388030	15660	15660	15660	15660	0
219	20241010	172700	877388030	15660	15660	15660	15660	0
220	20241010	172600	877388030	15660	15660	15660	15660	0
221	20241010	172500	877388030	15660	15660	15660	15660	0
222	20241010	172400	877388030	15660	15660	15660	15660	0
223	20241010	172300	877388030	15660	15660	15660	15660	0
224	20241010	172200	877388030	15660	15660	15660	15660	0
225	20241010	172100	877388030	15660	15660	15660	15660	0
226	20241010	172000	877388030	15660	15660	15660	15660	0
227	20241010	171900	877388030	15660	15660	15660	15660	0
228	20241010	171800	877388030	15660	15660	15660	15660	0
229	20241010	171700	877388030	15660	15660	15660	15660	0
230	20241010	171600	877388030	15660	15660	15660	15660	0
231	20241010	171500	877388030	15660	15660	15660	15660	0
232	20241010	171400	877388030	15660	15660	15660	15660	0
233	20241010	171300	877388030	15660	15660	15660	15660	0
234	20241010	171200	877388030	15660	15660	15660	15660	0
235	20241010	171100	877388030	15660	15660	15660	15660	0
236	20241010	171000	877388030	15660	15660	15660	15660	0
237	20241010	170900	877388030	15660	15660	15660	15660	0
238	20241010	170800	877388030	15660	15660	15660	15660	0
239	20241010	170700	877388030	15660	15660	15660	15660	0
240	20241010	170600	877388030	15660	15660	15660	15660	0
241	20241010	170500	877388030	15660	15660	15660	15660	0
242	20241010	170400	877388030	15660	15660	15660	15660	489
243	20241010	170300	877388030	15660	15660	15660	15660	0
244	20241010	170200	877388030	15660	15660	15660	15660	0
245	20241010	170100	877388030	15660	15660	15660	15660	0
246	20241010	170000	877388030	15660	15660	15660	15660	0
247	20241010	165900	877388030	15660	15660	15660	15660	0
248	20241010	165800	877388030	15660	15660	15660	15660	0
249	20241010	165700	877388030	15660	15660	15660	15660	0
250	20241010	165600	877388030	15660	15660	15660	15660	0
251	20241010	165500	877388030	15660	15660	15660	15660	0
252	20241010	165400	877388030	15660	15660	15660	15660	0
253	20241010	165300	877388030	15660	15660	15660	15660	0
254	20241010	165200	877388030	15660	15660	15660	15660	0
255	20241010	165100	877388030	15660	15660	15660	15660	0
256	20241010	165000	877388030	15660	15660	15660	15660	0
257	20241010	164900	877388030	15660	15660	15660	15660	0
258	20241010	164800	877388030	15660	15660	15660	15660	0
259	20241010	164700	877388030	15660	15660	15660	15660	0
260	20241010	164600	877388030	15660	15660	15660	15660	0
261	20241010	164500	877388030	15660	15660	15660	15660	0
262	20241010	164400	877388030	15660	15660	15660	15660	0
263	20241010	164300	877388030	15660	15660	15660	15660	0
264	20241010	164200	877388030	15660	15660	15660	15660	0
265	20241010	164100	877388030	15660	15660	15660	15660	0
266	20241010	164000	877388030	15660	15660	15660	15660	0
267	20241010	163900	877388030	15660	15660	15660	15660	0
268	20241010	163800	877388030	15660	15660	15660	15660	0
269	20241010	163700	877388030	15660	15660	15660	15660	0
270	20241010	163600	877388030	15660	15660	15660	15660	0
271	20241010	163500	877388030	15660	15660	15660	15660	0
272	20241010	163400	877388030	15660	15660	15660	15660	489
273	20241010	163300	877388030	15660	15660	15660	15660	0
274	20241010	163200	877388030	15660	15660	15660	15660	0
275	20241010	163100	877388030	15660	15660	15660	15660	0
276	20241010	163000	877388030	15660	15660	15660	15660	0
277	20241010	162900	877388030	15660	15660	15660	15660	0
278	20241010	162800	877388030	15660	15660	15660	15660	0
279	20241010	162700	877388030	15660	15660	15660	15660	0
280	20241010	162600	877388030	15660	15660	15660	15660	0
281	20241010	162500	877388030	15660	15660	15660	15660	0
282	20241010	162400	877388030	15660	15660	15660	15660	0
283	20241010	162300	877388030	15660	15660	15660	15660	0
284	20241010	162200	877388030	15660	15660	15660	15660	0
285	20241010	162100	877388030	15660	15660	15660	15660	0
286	20241010	162000	877388030	15660	15660	15660	15660	0
287	20241010	161900	877388030	15660	15660	15660	15660	0
288	20241010	161800	877388030	15660	15660	15660	15660	0
289	20241010	161700	877388030	15660	15660	15660	15660	0
290	20241010	161600	877388030	15660	15660	15660	15660	0
291	20241010	161500	877388030	15660	15660	15660	15660	0
292	20241010	161400	877388030	15660	15660	15660	15660	0
293	20241010	161300	877388030	15660	15660	15660	15660	0
294	20241010	161200	877388030	15660	15660	15660	15660	0
295	20241010	161100	877388030	15660	15660	15660	15660	0
296	20241010	161000	877388030	15660	15660	15660	15660	0
297	20241010	160900	877388030	15660	15660	15660	15660	0
298	20241010	160800	877388030	15660	15660	15660	15660	0
299	20241010	160700	877388030	15660	15660	15660	15660	0
300	20241010	160600	877388030	15660	15660	15660	15660	0
301	20241010	160500	877388030	15660	15660	15660	15660	0
302	20241010	160400	877388030	15660	15660	15660	15660	489
303	20241010	160300	877388030	15660	15660	15660	15660	0
304	20241010	160200	877388030	15660	15660	15660	15660	0
305	20241010	160100	877388030	15660	15660	15660	15660	0
306	20241010	160000	877388030	15660	15660	15660	15660	0
307	20241010	155900	877388030	15660	15660	15660	15660	0
308	20241010	155800	877388030	15660	15660	15660	15660	0
309	20241010	155700	877388030	15660	15660	15660	15660	0
310	20241010	155600	877388030	15660	15660	15660	15660	0
311	20241010	155500	877388030	15660	15660	15660	15660	0
312	20241010	155400	877388030	15660	15660	15660	15660	0
313	20241010	155300	877388030	15660	15660	15660	15660	0
314	20241010	155200	877388030	15660	15660	15660	15660	0
315	20241010	155100	877388030	15660	15660	15660	15660	0
316	20241010	155000	877388030	15660	15660	15660	15660	0
317	20241010	154900	877388030	15660	15660	15660	15660	0
318	20241010	154800	877388030	15660	15660	15660	15660	0
319	20241010	154700	877388030	15660	15660	15660	15660	0
320	20241010	154600	877388030	15660	15660	15660	15660	0
321	20241010	154500	877388030	15660	15660	15660	15660	0
322	20241010	154400	877388030	15660	15660	15660	15660	0
323	20241010	154300	877388030	15660	15660	15660	15660	0
324	20241010	154200	877388030	15660	15660	15660	15660	0
325	20241010	154100	877388030	15660	15660	15660	15660	0
326	20241010	154000	877388030	15660	15660	15660	15660	0
327	20241010	153900	877388030	15660	15660	15660	15660	0
328	20241010	153800	877388030	15660	15660	15660	15660	0
329	20241010	153700	877388030	15660	15660	15660	15660	0
330	20241010	153600	877388030	15660	15660	15660	15660	0
331	20241010	153500	877388030	15660	15660	15660	15660	0
332	20241010	153400	877388030	15660	15660	15660	15660	489
333	20241010	153300	877388030	15660	15660	15660	15660	0
334	20241010	153200	877388030	15660	15660	15660	15660	0
335	20241010	153100	877388030	15660	15660	15660	15660	0
336	20241010	153000	877388030	15660	15660	15660	15660	489
337	20241010	152900	869730290	15660	15660	15660	15660	0
338	20241010	152800	869730290	15660	15660	15660	15660	0
339	20241010	152700	869730290	15660	15660	15660	15660	0
340	20241010	152600	869730290	15660	15660	15660	15660	0
341	20241010	152500	869730290	15660	15660	15660	15660	0
342	20241010	152400	869730290	15660	15660	15660	15660	0
343	20241010	152300	869730290	15660	15660	15660	15660	0
344	20241010	152200	869730290	15660	15660	15660	15660	0
345	20241010	152100	869730290	15660	15660	15660	15660	0
346	20241010	152000	869730290	15660	15660	15660	15660	0
347	20241010	151900	869730290	15660	15660	15660	15590	324
348	20241010	151800	864675110	15650	15590	15650	15590	244
349	20241010	151700	860868750	15580	15540	15580	15540	1219
350	20241010	151600	841883490	15540	15540	15540	15540	115
351	20241010	151500	840096390	15540	15520	15540	15510	367
352	20241010	151400	834397050	15530	15560	15560	15530	52
353	20241010	151300	833588960	15540	15560	15560	15540	21
354	20241010	151200	833262600	15550	15550	15550	15550	1
355	20241010	151100	833247050	15560	15570	15570	15560	1015
356	20241010	151000	817453140	15570	15500	15570	15500	256
357	20241010	150900	813469870	15510	15510	15510	15510	0
358	20241010	150800	813469870	15510	15510	15510	15510	203
359	20241010	150700	810321340	15550	15550	15550	15550	4
360	20241010	150600	810259140	15560	15560	15560	15560	0
361	20241010	150500	810259140	15560	15560	15560	15560	0
362	20241010	150400	810259140	15560	15570	15570	15560	43
363	20241010	150300	809589740	15570	15520	15570	15520	962
364	20241010	150200	794612870	15540	15540	15540	15540	2
365	20241010	150100	794581790	15540	15490	15540	15480	211
366	20241010	150000	791315160	15480	15480	15480	15480	1
367	20241010	145900	791299680	15470	15470	15470	15470	104
368	20241010	145800	789690800	15470	15470	15470	15470	53
369	20241010	145700	788870890	15460	15500	15500	15460	949
370	20241010	145600	774174950	15510	15540	15540	15510	538
371	20241010	145500	765825370	15540	15530	15540	15530	24
372	20241010	145400	765452510	15530	15540	15540	15530	459
373	20241010	145300	758322220	15550	15550	15550	15550	20
374	20241010	145200	758011220	15550	15570	15570	15550	503
375	20241010	145100	750182550	15560	15560	15560	15560	0
376	20241010	145000	750182550	15560	15550	15560	15550	3
377	20241010	144900	750135880	15540	15540	15540	15540	0
378	20241010	144800	750135880	15540	15600	15600	15540	42
379	20241010	144700	749482890	15600	15600	15600	15600	2
380	20241010	144600	749451690	15600	15600	15600	15600	12
381	20241010	144500	749264490	15600	15600	15600	15600	30
382	20241010	144400	748796490	15650	15530	15650	15530	216
383	20241010	144300	745439770	15530	15530	15530	15530	20
384	20241010	144200	745129170	15520	15500	15520	15500	74
385	20241010	144100	743981770	15500	15510	15510	15500	219
386	20241010	144000	740585450	15510	15510	15510	15510	164
387	20241010	143900	738041810	15510	15510	15540	15510	44
388	20241010	143800	737359340	15530	15530	15530	15530	100
389	20241010	143700	735806340	15510	15510	15510	15510	38
390	20241010	143600	735216960	15530	15530	15530	15530	0
391	20241010	143500	735216960	15530	15520	15530	15510	214
392	20241010	143400	731897770	15520	15520	15520	15520	104
393	20241010	143300	730283690	15520	15560	15560	15520	2261
394	20241010	143200	695150920	15560	15550	15560	15550	6
395	20241010	143100	695057610	15550	15580	15580	15550	526
396	20241010	143000	686878150	15670	15670	15670	15670	0
397	20241010	142900	686878150	15670	15590	15670	15590	100
398	20241010	142800	685317100	15550	15550	15550	15550	0
399	20241010	142700	685317100	15550	15550	15550	15550	0
400	20241010	142600	685317100	15550	15550	15550	15550	0
401	20241010	142500	685317100	15550	15560	15560	15550	74
402	20241010	142400	684165760	15560	15560	15560	15560	42
403	20241010	142300	683512240	15590	15560	15590	15560	2
404	20241010	142200	683481090	15560	15560	15560	15550	220
405	20241010	142100	680058860	15560	15560	15560	15560	59
406	20241010	142000	679140820	15560	15570	15570	15560	167
407	20241010	141900	676541300	15570	15580	15580	15570	440
408	20241010	141800	669690030	15580	15600	15600	15580	402
409	20241010	141700	663423060	15600	15600	15600	15600	0
410	20241010	141600	663423060	15600	15600	15600	15600	0
411	20241010	141500	663423060	15600	15600	15600	15600	0
412	20241010	141400	663423060	15600	15620	15620	15600	360
413	20241010	141300	657806630	15610	15620	15620	15610	1242
414	20241010	141200	638415730	15630	15630	15630	15630	0
415	20241010	141100	638415730	15630	15630	15630	15630	118
416	20241010	141000	636571390	15640	15660	15660	15640	123
417	20241010	140900	634646300	15670	15670	15670	15670	1
418	20241010	140800	634630630	15670	15670	15670	15670	0
419	20241010	140700	634630630	15670	15670	15670	15670	0
420	20241010	140600	634630630	15670	15670	15670	15670	1
421	20241010	140500	634614960	15640	15640	15640	15640	1
422	20241010	140400	634599320	15640	15640	15640	15640	3
423	20241010	140300	634552400	15660	15660	15660	15660	0
424	20241010	140200	634552400	15660	15660	15660	15660	0
425	20241010	140100	634552400	15660	15660	15660	15660	0
426	20241010	140000	634552400	15660	15660	15660	15660	42
427	20241010	135900	633894680	15620	15620	15620	15620	0
428	20241010	135800	633894680	15620	15640	15640	15620	214
429	20241010	135700	630550290	15640	15650	15650	15640	83
430	20241010	135600	629251850	15680	15680	15680	15680	0
431	20241010	135500	629251850	15680	15680	15680	15680	1
432	20241010	135400	629236170	15650	15660	15660	15650	46
433	20241010	135300	628516220	15680	15680	15680	15680	0
434	20241010	135200	628516220	15680	15680	15680	15680	11
435	20241010	135100	628343740	15680	15680	15680	15680	0
436	20241010	135000	628343740	15680	15670	15680	15670	52
437	20241010	134900	627528880	15680	15670	15680	15670	14
438	20241010	134800	627309490	15670	15670	15670	15670	0
439	20241010	134700	627309490	15670	15670	15670	15670	3
440	20241010	134600	627262480	15670	15670	15670	15670	0
441	20241010	134500	627262480	15670	15670	15670	15670	0
442	20241010	134400	627262480	15670	15670	15670	15670	0
443	20241010	134300	627262480	15670	15670	15680	15670	30
444	20241010	134200	626792370	15680	15680	15680	15680	7
445	20241010	134100	626682610	15680	15680	15680	15680	62
446	20241010	134000	625710450	15680	15680	15680	15680	0
447	20241010	133900	625710450	15680	15670	15680	15670	33
448	20241010	133800	625193330	15650	15670	15670	15650	95
449	20241010	133700	623706250	15670	15670	15670	15670	1
450	20241010	133600	623690580	15670	15670	15670	15670	10
451	20241010	133500	623533880	15670	15670	15680	15670	14
452	20241010	133400	623314490	15670	15670	15670	15670	2
453	20241010	133300	623283150	15670	15660	15670	15660	12
454	20241010	133200	623095210	15660	15680	15680	15660	104
455	20241010	133100	621464530	15680	15680	15680	15680	10
456	20241010	133000	621307730	15690	15690	15690	15690	0
457	20241010	132900	621307730	15690	15690	15690	15690	1
458	20241010	132800	621292040	15670	15680	15680	15670	4
459	20241010	132700	621229350	15690	15690	15690	15690	1
460	20241010	132600	621213660	15680	15680	15680	15680	111
461	20241010	132500	619473180	15680	15680	15680	15680	2
462	20241010	132400	619441820	15680	15680	15680	15680	0
463	20241010	132300	619441820	15680	15680	15680	15680	2
464	20241010	132200	619410460	15680	15680	15680	15680	0
465	20241010	132100	619410460	15680	15640	15690	15640	93
466	20241010	132000	617955850	15640	15630	15640	15630	52
467	20241010	131900	617143070	15620	15620	15620	15620	0
468	20241010	131800	617143070	15620	15620	15620	15620	0
469	20241010	131700	617143070	15620	15620	15620	15620	0
470	20241010	131600	617143070	15620	15620	15620	15620	10
471	20241010	131500	616986870	15620	15620	15620	15620	0
472	20241010	131400	616986870	15620	15620	15620	15620	0
473	20241010	131300	616986870	15620	15620	15620	15620	0
474	20241010	131200	616986870	15620	15620	15620	15620	0
475	20241010	131100	616986870	15620	15620	15620	15620	0
476	20241010	131000	616986870	15620	15620	15620	15620	42
477	20241010	130900	616330830	15620	15630	15630	15610	330
478	20241010	130800	611177160	15620	15620	15620	15620	100
479	20241010	130700	609615160	15630	15650	15650	15630	262
480	20241010	130600	605519540	15640	15640	15640	15640	0
481	20241010	130500	605519540	15640	15650	15650	15640	55
482	20241010	130400	604659330	15640	15640	15640	15640	0
483	20241010	130300	604659330	15640	15640	15640	15640	0
484	20241010	130200	604659330	15640	15640	15640	15640	100
485	20241010	130100	603095330	15640	15640	15640	15640	222
486	20241010	130000	599623250	15640	15640	15640	15640	3
487	20241010	125900	599576330	15650	15660	15660	15650	807
488	20241010	125800	586940930	15670	15660	15670	15660	232
489	20241010	125700	583307460	15670	15670	15670	15670	1
490	20241010	125600	583291790	15670	15670	15670	15670	176
491	20241010	125500	580533870	15680	15680	15680	15680	24
492	20241010	125400	580157550	15710	15710	15710	15710	0
493	20241010	125300	580157550	15710	15710	15710	15710	0
494	20241010	125200	580157550	15710	15710	15710	15710	4
495	20241010	125100	580094710	15710	15710	15710	15710	0
496	20241010	125000	580094710	15710	15670	15710	15660	83
497	20241010	124900	578793660	15660	15660	15660	15660	0
498	20241010	124800	578793660	15660	15660	15660	15660	6
499	20241010	124700	578699700	15660	15670	15670	15660	101
500	20241010	124600	577117350	15670	15670	15670	15670	0
501	20241010	124500	577117350	15670	15670	15670	15670	0
502	20241010	124400	577117350	15670	15670	15670	15670	10
503	20241010	124300	576960650	15670	15670	15670	15670	0
504	20241010	124200	576960650	15670	15670	15670	15670	0
505	20241010	124100	576960650	15670	15670	15670	15670	31
506	20241010	124000	576474880	15670	15670	15670	15670	80
507	20241010	123900	575221280	15670	15670	15670	15670	54
508	20241010	123800	574375100	15680	15680	15680	15680	8
509	20241010	123700	574249660	15680	15680	15680	15680	22
510	20241010	123600	573904700	15680	15680	15680	15680	0
511	20241010	123500	573904700	15680	15680	15680	15680	0
512	20241010	123400	573904700	15680	15680	15680	15680	1
513	20241010	123300	573889020	15670	15670	15670	15670	51
514	20241010	123200	573089850	15670	15670	15670	15670	0
515	20241010	123100	573089850	15670	15670	15680	15670	307
516	20241010	123000	568276540	15670	15670	15670	15670	12
517	20241010	122900	568088500	15680	15680	15680	15650	14
518	20241010	122800	567869010	15680	15660	15680	15650	85
519	20241010	122700	566538450	15680	15680	15680	15660	70
520	20241010	122600	565441420	15680	15710	15710	15660	1218
521	20241010	122500	546322590	15790	15790	15790	15720	268
522	20241010	122400	542107360	15790	15750	15790	15750	4
523	20241010	122300	542044320	15750	15750	15750	15750	5
524	20241010	122200	541965570	15750	15750	15750	15750	26
525	20241010	122100	541556070	15750	15750	15750	15750	0
526	20241010	122000	541556070	15750	15740	15750	15740	3
527	20241010	121900	541508830	15710	15710	15710	15710	0
528	20241010	121800	541508830	15710	15710	15710	15710	0
529	20241010	121700	541508830	15710	15710	15710	15710	0
530	20241010	121600	541508830	15710	15710	15710	15710	0
531	20241010	121500	541508830	15710	15710	15710	15710	0
532	20241010	121400	541508830	15710	15710	15710	15710	0
533	20241010	121300	541508830	15710	15710	15710	15710	3
534	20241010	121200	541461700	15720	15700	15720	15700	397
535	20241010	121100	535223030	15700	15710	15710	15700	90
536	20241010	121000	533809450	15710	15720	15720	15710	230
537	20241010	120900	530195940	15710	15740	15740	15710	401
538	20241010	120800	523889760	15740	15780	15780	15740	196
539	20241010	120700	520804570	15790	15790	15790	15790	0
540	20241010	120600	520804570	15790	15790	15790	15790	0
541	20241010	120500	520804570	15790	15800	15800	15790	101
542	20241010	120400	519208780	15800	15800	15800	15800	0
543	20241010	120300	519208780	15800	15800	15800	15800	0
544	20241010	120200	519208780	15800	15800	15800	15800	50
545	20241010	120100	518418780	15800	15800	15800	15800	0
546	20241010	120000	518418780	15800	15750	15800	15750	5
547	20241010	115900	518339940	15730	15730	15730	15730	0
548	20241010	115800	518339940	15730	15730	15730	15730	16
549	20241010	115700	518088260	15730	15730	15730	15730	128
550	20241010	115600	516074820	15740	15740	15740	15740	21
551	20241010	115500	515744280	15730	15740	15740	15730	88
552	20241010	115400	514359780	15750	15750	15750	15750	12
553	20241010	115300	514170780	15760	15780	15780	15760	139
554	20241010	115200	511979360	15800	15800	15800	15800	0
555	20241010	115100	511979360	15800	15790	15800	15790	21
556	20241010	115000	511647750	15780	15780	15780	15780	0
557	20241010	114900	511647750	15780	15800	15800	15780	12
558	20241010	114800	511458350	15790	15790	15790	15790	10
559	20241010	114700	511300450	15800	15800	15800	15800	2
560	20241010	114600	511268850	15800	15800	15800	15800	0
561	20241010	114500	511268850	15800	15800	15800	15800	45
562	20241010	114400	510557850	15810	15810	15810	15810	0
563	20241010	114300	510557850	15810	15810	15810	15810	2
564	20241010	114200	510526230	15750	15750	15750	15750	16
565	20241010	114100	510274230	15750	15750	15750	15750	44
566	20241010	114000	509581230	15800	15760	15800	15760	62
567	20241010	113900	508601750	15810	15810	15810	15810	6
568	20241010	113800	508506890	15810	15780	15810	15780	33
569	20241010	113700	507986070	15730	15780	15780	15730	125
570	20241010	113600	506018180	15740	15740	15740	15740	1
571	20241010	113500	506002440	15740	15740	15740	15740	0
572	20241010	113400	506002440	15740	15740	15740	15740	17
573	20241010	113300	505734860	15730	15730	15730	15730	0
574	20241010	113200	505734860	15730	15730	15730	15730	15
575	20241010	113100	505498910	15730	15730	15730	15730	0
576	20241010	113000	505498910	15730	15740	15740	15730	16
577	20241010	112900	505247130	15740	15740	15740	15740	1
578	20241010	112800	505231390	15740	15730	15740	15730	37
579	20241010	112700	504649330	15740	15740	15740	15740	1
580	20241010	112600	504633590	15740	15730	15740	15730	22
581	20241010	112500	504287510	15730	15730	15730	15730	39
582	20241010	112400	503674040	15730	15740	15740	15730	73
583	20241010	112300	502525740	15730	15730	15730	15730	2
584	20241010	112200	502494280	15730	15730	15730	15730	72
585	20241010	112100	501361720	15740	15750	15750	15740	484
586	20241010	112000	493739240	15750	15750	15750	15750	0
587	20241010	111900	493739240	15750	15770	15770	15750	58
588	20241010	111800	492825720	15770	15760	15770	15750	682
589	20241010	111700	482081640	15770	15780	15780	15770	28
590	20241010	111600	481640050	15780	15780	15780	15780	0
591	20241010	111500	481640050	15780	15800	15800	15780	104
592	20241010	111400	479998380	15800	15800	15800	15800	2
593	20241010	111300	479966780	15800	15800	15800	15800	0
594	20241010	111200	479966780	15800	15790	15800	15790	205
595	20241010	111100	476727830	15790	15790	15790	15790	0
596	20241010	111000	476727830	15790	15790	15790	15790	1
597	20241010	110900	476712040	15790	15800	15800	15790	809
598	20241010	110800	463929850	15800	15800	15800	15800	1
599	20241010	110700	463914050	15790	15790	15790	15790	6
600	20241010	110600	463819310	15790	15790	15790	15790	0
601	20241010	110500	463819310	15790	15780	15800	15780	10
602	20241010	110400	463661470	15780	15780	15780	15780	32
603	20241010	110300	463156510	15780	15780	15780	15780	37
604	20241010	110200	462572650	15800	15800	15800	15800	2
605	20241010	110100	462541050	15750	15760	15760	15750	10
606	20241010	110000	462383470	15750	15800	15800	15750	6
607	20241010	105900	462288830	15750	15780	15780	15750	792
608	20241010	105800	449801480	15780	15790	15790	15780	74
609	20241010	105700	448633360	15780	15780	15780	15780	58
610	20241010	105600	447718120	15780	15780	15780	15780	1
611	20241010	105500	447702340	15780	15780	15780	15780	465
612	20241010	105400	440364640	15780	15780	15780	15780	9
613	20241010	105300	440222620	15780	15790	15790	15780	19
614	20241010	105200	439922790	15770	15770	15770	15770	1
615	20241010	105100	439907020	15770	15840	15840	15770	1565
616	20241010	105000	415189250	15840	15840	15840	15840	0
617	20241010	104900	415189250	15840	15840	15840	15840	1
618	20241010	104800	415173410	15840	15850	15850	15840	490
619	20241010	104700	407406990	15860	15860	15860	15860	5
620	20241010	104600	407327690	15860	15860	15860	15860	0
621	20241010	104500	407327690	15860	15860	15860	15860	227
622	20241010	104400	403727470	15870	15870	15870	15870	20
623	20241010	104300	403410070	15860	15860	15860	15860	0
624	20241010	104200	403410070	15860	15860	15860	15860	0
625	20241010	104100	403410070	15860	15860	15860	15860	0
626	20241010	104000	403410070	15860	15870	15870	15860	167
627	20241010	103900	400760670	15880	15880	15880	15880	1
628	20241010	103800	400744790	15910	15910	15910	15910	0
629	20241010	103700	400744790	15910	15910	15910	15910	3
630	20241010	103600	400697060	15870	15880	15880	15870	286
631	20241010	103500	396155680	15920	15910	15920	15910	5
632	20241010	103400	396076100	15890	15880	15890	15880	29
633	20241010	103300	395615520	15880	15890	15890	15880	142
634	20241010	103200	393359270	15890	15890	15890	15890	3
635	20241010	103100	393311600	15890	15880	15890	15870	182
636	20241010	103000	390421440	15880	15880	15880	15880	0
637	20241010	102900	390421440	15880	15880	15880	15880	1
638	20241010	102800	390405560	15870	15870	15870	15870	20
639	20241010	102700	390088160	15880	15880	15880	15880	1
640	20241010	102600	390072280	15880	15880	15880	15880	2
641	20241010	102500	390040520	15860	15860	15860	15860	0
642	20241010	102400	390040520	15860	15870	15870	15860	5
643	20241010	102300	389961210	15860	15860	15860	15860	0
644	20241010	102200	389961210	15860	15860	15860	15860	68
645	20241010	102100	388882730	15880	15880	15880	15880	0
646	20241010	102000	388882730	15880	15880	15880	15870	147
647	20241010	101900	386549370	15880	15880	15880	15880	0
648	20241010	101800	386549370	15880	15880	15880	15880	10
649	20241010	101700	386390570	15870	15870	15870	15870	0
650	20241010	101600	386390570	15870	15870	15870	15870	12
651	20241010	101500	386200130	15870	15870	15870	15870	63
652	20241010	101400	385200320	15870	15870	15870	15870	0
653	20241010	101300	385200320	15870	15880	15880	15870	41
654	20241010	101200	384549250	15870	15880	15880	15870	108
655	20241010	101100	382835230	15880	15880	15880	15880	0
656	20241010	101000	382835230	15880	15880	15880	15880	4
657	20241010	100900	382771710	15880	15880	15880	15880	2
658	20241010	100800	382739950	15880	15880	15880	15880	48
659	20241010	100700	381977710	15870	15870	15870	15870	2
660	20241010	100600	381945970	15870	15860	15870	15860	103
661	20241010	100500	380312370	15860	15880	15880	15860	134
662	20241010	100400	378187080	15850	15850	15890	15850	332
663	20241010	100300	372924720	15850	15860	15880	15850	628
664	20241010	100200	362967770	15860	15860	15870	15860	99
665	20241010	100100	361396880	15860	15890	15890	15860	527
666	20241010	100000	353035340	15890	15910	15910	15890	1337
667	20241010	095900	331777280	15910	15920	15920	15910	26
668	20241010	095800	331363580	15950	15950	15950	15950	0
669	20241010	095700	331363580	15950	15930	15950	15910	163
670	20241010	095600	328769620	15930	15940	15940	15930	291
671	20241010	095500	324132340	15980	15980	15980	15980	1
672	20241010	095400	324116360	15950	15960	15960	15950	352
673	20241010	095300	318501540	15980	15980	15980	15980	0
674	20241010	095200	318501540	15980	15970	15980	15950	601
675	20241010	095100	308911950	15970	15970	15970	15970	47
676	20241010	095000	308161360	15990	15990	15990	15990	0
677	20241010	094900	308161360	15990	15990	15990	15990	1
678	20241010	094800	308145370	15990	15990	15990	15990	10
679	20241010	094700	307985470	15960	15960	15960	15950	274
680	20241010	094600	303612440	15960	15960	15960	15950	130
681	20241010	094500	301538140	15960	16000	16000	15960	699
682	20241010	094400	290377090	16000	16020	16020	15990	309
683	20241010	094300	285435250	16020	16000	16020	16000	13
684	20241010	094200	285227010	16020	16040	16040	16000	156
685	20241010	094100	282730710	16050	16050	16050	16050	1
686	20241010	094000	282714660	16050	16050	16050	16000	28
687	20241010	093900	282266510	16000	16050	16050	16000	68
688	20241010	093800	281176460	16050	16050	16050	16040	57
689	20241010	093700	280261700	16050	16010	16050	16010	16
690	20241010	093600	280005500	16040	16040	16040	16040	10
691	20241010	093500	279845100	16040	16080	16090	16040	121
692	20241010	093400	277901550	16080	16080	16080	16060	18
693	20241010	093300	277612270	16050	16040	16050	16040	23
694	20241010	093200	277243320	16040	16000	16040	16000	523
695	20241010	093100	268864570	16020	16030	16030	16020	46
696	20241010	093000	268127310	16020	15990	16020	15990	229
697	20241010	092900	264463880	15960	15960	15960	15960	20
698	20241010	092800	264144680	15970	15950	15970	15950	150
699	20241010	092700	261749900	15970	15960	15970	15950	65
700	20241010	092600	260712960	15950	15970	15970	15950	69
701	20241010	092500	259612150	15970	16000	16000	15970	16
702	20241010	092400	259356600	16000	15970	16000	15970	313
703	20241010	092300	254353910	15970	16000	16000	15970	187
704	20241010	092200	251365700	15990	16000	16000	15990	34
705	20241010	092100	250822030	16000	16000	16000	15990	34
706	20241010	092000	250278040	16000	16000	16000	16000	301
707	20241010	091900	245462040	16000	16000	16000	15950	64
708	20241010	091800	244440590	16000	15950	16000	15950	43
709	20241010	091700	243752920	16000	16000	16000	15930	8
710	20241010	091600	243624990	16000	15940	16000	15900	1038
711	20241010	091500	227092750	15940	16020	16020	15940	2687
712	20241010	091400	184087480	16030	16040	16040	16030	61
713	20241010	091300	183109620	16050	16050	16050	16030	39
714	20241010	091200	182484190	16020	16040	16040	16020	740
715	20241010	091100	170624880	16050	16060	16090	16050	1238
716	20241010	091000	150741200	16070	16100	16140	16060	3081
717	20241010	090900	101256790	16070	16070	16070	16070	0
718	20241010	090800	101256790	16070	16120	16130	16070	140
719	20241010	090700	99005120	16130	16130	16140	16130	65
720	20241010	090600	97956640	16130	16040	16130	16030	260
721	20241010	090500	93783840	16030	16070	16140	16000	1143
722	20241010	090400	75436990	16060	16160	16160	16060	1034
723	20241010	090300	58776980	16160	16160	16160	16150	123
724	20241010	090200	56789800	16160	16320	16320	16150	244
725	20241010	090100	52840040	16250	16250	16320	16200	465
726	20241010	090000	45277250	16260	16320	16320	16250	2780