KissMeData/096240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200700	310592260	15770	15770	15770	15770	225
3	20241010	200600	310592260	15770	15770	15770	15770	0
4	20241010	200500	310592260	15770	15770	15770	15770	0
5	20241010	200400	310592260	15770	15770	15770	15770	0
6	20241010	200300	310592260	15770	15770	15770	15770	0
7	20241010	200200	310592260	15770	15770	15770	15770	0
8	20241010	200100	310592260	15770	15770	15770	15770	0
9	20241010	200000	310592260	15770	15770	15770	15770	0
10	20241010	195900	310592260	15770	15770	15770	15770	0
11	20241010	195800	310592260	15770	15770	15770	15770	0
12	20241010	195700	310592260	15770	15770	15770	15770	0
13	20241010	195600	310592260	15770	15770	15770	15770	0
14	20241010	195500	310592260	15770	15770	15770	15770	0
15	20241010	195400	310592260	15770	15770	15770	15770	0
16	20241010	195300	310592260	15770	15770	15770	15770	0
17	20241010	195200	310592260	15770	15770	15770	15770	0
18	20241010	195100	310592260	15770	15770	15770	15770	0
19	20241010	195000	310592260	15770	15770	15770	15770	0
20	20241010	194900	310592260	15770	15770	15770	15770	0
21	20241010	194800	310592260	15770	15770	15770	15770	0
22	20241010	194700	310592260	15770	15770	15770	15770	0
23	20241010	194600	310592260	15770	15770	15770	15770	0
24	20241010	194500	310592260	15770	15770	15770	15770	0
25	20241010	194400	310592260	15770	15770	15770	15770	0
26	20241010	194300	310592260	15770	15770	15770	15770	0
27	20241010	194200	310592260	15770	15770	15770	15770	0
28	20241010	194100	310592260	15770	15770	15770	15770	0
29	20241010	194000	310592260	15770	15770	15770	15770	0
30	20241010	193900	310592260	15770	15770	15770	15770	0
31	20241010	193800	310592260	15770	15770	15770	15770	0
32	20241010	193700	310592260	15770	15770	15770	15770	225
33	20241010	193600	310592260	15770	15770	15770	15770	0
34	20241010	193500	310592260	15770	15770	15770	15770	0
35	20241010	193400	310592260	15770	15770	15770	15770	0
36	20241010	193300	310592260	15770	15770	15770	15770	0
37	20241010	193200	310592260	15770	15770	15770	15770	0
38	20241010	193100	310592260	15770	15770	15770	15770	0
39	20241010	193000	310592260	15770	15770	15770	15770	0
40	20241010	192900	310592260	15770	15770	15770	15770	0
41	20241010	192800	310592260	15770	15770	15770	15770	0
42	20241010	192700	310592260	15770	15770	15770	15770	0
43	20241010	192600	310592260	15770	15770	15770	15770	0
44	20241010	192500	310592260	15770	15770	15770	15770	0
45	20241010	192400	310592260	15770	15770	15770	15770	0
46	20241010	192300	310592260	15770	15770	15770	15770	0
47	20241010	192200	310592260	15770	15770	15770	15770	0
48	20241010	192100	310592260	15770	15770	15770	15770	0
49	20241010	192000	310592260	15770	15770	15770	15770	0
50	20241010	191900	310592260	15770	15770	15770	15770	0
51	20241010	191800	310592260	15770	15770	15770	15770	0
52	20241010	191700	310592260	15770	15770	15770	15770	0
53	20241010	191600	310592260	15770	15770	15770	15770	0
54	20241010	191500	310592260	15770	15770	15770	15770	0
55	20241010	191400	310592260	15770	15770	15770	15770	0
56	20241010	191300	310592260	15770	15770	15770	15770	0
57	20241010	191200	310592260	15770	15770	15770	15770	0
58	20241010	191100	310592260	15770	15770	15770	15770	0
59	20241010	191000	310592260	15770	15770	15770	15770	0
60	20241010	190900	310592260	15770	15770	15770	15770	0
61	20241010	190800	310592260	15770	15770	15770	15770	0
62	20241010	190700	310592260	15770	15770	15770	15770	225
63	20241010	190600	310592260	15770	15770	15770	15770	0
64	20241010	190500	310592260	15770	15770	15770	15770	0
65	20241010	190400	310592260	15770	15770	15770	15770	0
66	20241010	190300	310592260	15770	15770	15770	15770	0
67	20241010	190200	310592260	15770	15770	15770	15770	0
68	20241010	190100	310592260	15770	15770	15770	15770	0
69	20241010	190000	310592260	15770	15770	15770	15770	0
70	20241010	185900	310592260	15770	15770	15770	15770	0
71	20241010	185800	310592260	15770	15770	15770	15770	0
72	20241010	185700	310592260	15770	15770	15770	15770	0
73	20241010	185600	310592260	15770	15770	15770	15770	0
74	20241010	185500	310592260	15770	15770	15770	15770	0
75	20241010	185400	310592260	15770	15770	15770	15770	0
76	20241010	185300	310592260	15770	15770	15770	15770	0
77	20241010	185200	310592260	15770	15770	15770	15770	0
78	20241010	185100	310592260	15770	15770	15770	15770	0
79	20241010	185000	310592260	15770	15770	15770	15770	0
80	20241010	184900	310592260	15770	15770	15770	15770	0
81	20241010	184800	310592260	15770	15770	15770	15770	0
82	20241010	184700	310592260	15770	15770	15770	15770	0
83	20241010	184600	310592260	15770	15770	15770	15770	0
84	20241010	184500	310592260	15770	15770	15770	15770	0
85	20241010	184400	310592260	15770	15770	15770	15770	0
86	20241010	184300	310592260	15770	15770	15770	15770	0
87	20241010	184200	310592260	15770	15770	15770	15770	0
88	20241010	184100	310592260	15770	15770	15770	15770	0
89	20241010	184000	310592260	15770	15770	15770	15770	0
90	20241010	183900	310592260	15770	15770	15770	15770	0
91	20241010	183800	310592260	15770	15770	15770	15770	0
92	20241010	183700	310592260	15770	15770	15770	15770	225
93	20241010	183600	310592260	15770	15770	15770	15770	0
94	20241010	183500	310592260	15770	15770	15770	15770	0
95	20241010	183400	310592260	15770	15770	15770	15770	0
96	20241010	183300	310592260	15770	15770	15770	15770	0
97	20241010	183200	310592260	15770	15770	15770	15770	0
98	20241010	183100	310592260	15770	15770	15770	15770	0
99	20241010	183000	310592260	15770	15770	15770	15770	0
100	20241010	182900	310592260	15770	15770	15770	15770	0
101	20241010	182800	310592260	15770	15770	15770	15770	0
102	20241010	182700	310592260	15770	15770	15770	15770	0
103	20241010	182600	310592260	15770	15770	15770	15770	0
104	20241010	182500	310592260	15770	15770	15770	15770	0
105	20241010	182400	310592260	15770	15770	15770	15770	0
106	20241010	182300	310592260	15770	15770	15770	15770	0
107	20241010	182200	310592260	15770	15770	15770	15770	0
108	20241010	182100	310592260	15770	15770	15770	15770	0
109	20241010	182000	310592260	15770	15770	15770	15770	0
110	20241010	181900	310592260	15770	15770	15770	15770	0
111	20241010	181800	310592260	15770	15770	15770	15770	0
112	20241010	181700	310592260	15770	15770	15770	15770	0
113	20241010	181600	310592260	15770	15770	15770	15770	0
114	20241010	181500	310592260	15770	15770	15770	15770	0
115	20241010	181400	310592260	15770	15770	15770	15770	0
116	20241010	181300	310592260	15770	15770	15770	15770	0
117	20241010	181200	310592260	15770	15770	15770	15770	0
118	20241010	181100	310592260	15770	15770	15770	15770	0
119	20241010	181000	310592260	15770	15770	15770	15770	0
120	20241010	180900	310592260	15770	15770	15770	15770	0
121	20241010	180800	310592260	15770	15770	15770	15770	0
122	20241010	180700	310592260	15770	15770	15770	15770	225
123	20241010	180600	310592260	15770	15770	15770	15770	0
124	20241010	180500	310592260	15770	15770	15770	15770	0
125	20241010	180400	310592260	15770	15770	15770	15770	0
126	20241010	180300	310592260	15770	15770	15770	15770	0
127	20241010	180200	310592260	15770	15770	15770	15770	0
128	20241010	180100	310592260	15770	15770	15770	15770	0
129	20241010	180000	310592260	15770	15770	15770	15770	0
130	20241010	175900	310592260	15770	15770	15770	15770	0
131	20241010	175800	310592260	15770	15770	15770	15770	0
132	20241010	175700	310592260	15770	15770	15770	15770	0
133	20241010	175600	310592260	15770	15770	15770	15770	0
134	20241010	175500	310592260	15770	15770	15770	15770	0
135	20241010	175400	310592260	15770	15770	15770	15770	0
136	20241010	175300	310592260	15770	15770	15770	15770	0
137	20241010	175200	310592260	15770	15770	15770	15770	0
138	20241010	175100	310592260	15770	15770	15770	15770	0
139	20241010	175000	310592260	15770	15770	15770	15770	0
140	20241010	174900	310592260	15770	15770	15770	15770	0
141	20241010	174800	310592260	15770	15770	15770	15770	0
142	20241010	174700	310592260	15770	15770	15770	15770	0
143	20241010	174600	310592260	15770	15770	15770	15770	0
144	20241010	174500	310592260	15770	15770	15770	15770	0
145	20241010	174400	310592260	15770	15770	15770	15770	0
146	20241010	174300	310592260	15770	15770	15770	15770	0
147	20241010	174200	310592260	15770	15770	15770	15770	0
148	20241010	174100	310592260	15770	15770	15770	15770	0
149	20241010	174000	310592260	15770	15770	15770	15770	0
150	20241010	173900	310592260	15770	15770	15770	15770	0
151	20241010	173800	310592260	15770	15770	15770	15770	0
152	20241010	173700	310592260	15770	15770	15770	15770	225
153	20241010	173600	310592260	15770	15770	15770	15770	0
154	20241010	173500	310592260	15770	15770	15770	15770	0
155	20241010	173400	310592260	15770	15770	15770	15770	0
156	20241010	173300	310592260	15770	15770	15770	15770	0
157	20241010	173200	310592260	15770	15770	15770	15770	0
158	20241010	173100	310592260	15770	15770	15770	15770	0
159	20241010	173000	310592260	15770	15770	15770	15770	0
160	20241010	172900	310592260	15770	15770	15770	15770	0
161	20241010	172800	310592260	15770	15770	15770	15770	0
162	20241010	172700	310592260	15770	15770	15770	15770	0
163	20241010	172600	310592260	15770	15770	15770	15770	0
164	20241010	172500	310592260	15770	15770	15770	15770	0
165	20241010	172400	310592260	15770	15770	15770	15770	0
166	20241010	172300	310592260	15770	15770	15770	15770	0
167	20241010	172200	310592260	15770	15770	15770	15770	0
168	20241010	172100	310592260	15770	15770	15770	15770	0
169	20241010	172000	310592260	15770	15770	15770	15770	0
170	20241010	171900	310592260	15770	15770	15770	15770	0
171	20241010	171800	310592260	15770	15770	15770	15770	0
172	20241010	171700	310592260	15770	15770	15770	15770	0
173	20241010	171600	310592260	15770	15770	15770	15770	0
174	20241010	171500	310592260	15770	15770	15770	15770	0
175	20241010	171400	310592260	15770	15770	15770	15770	0
176	20241010	171300	310592260	15770	15770	15770	15770	0
177	20241010	171200	310592260	15770	15770	15770	15770	0
178	20241010	171100	310592260	15770	15770	15770	15770	0
179	20241010	171000	310592260	15770	15770	15770	15770	0
180	20241010	170900	310592260	15770	15770	15770	15770	0
181	20241010	170800	310592260	15770	15770	15770	15770	0
182	20241010	170700	310592260	15770	15770	15770	15770	225
183	20241010	170600	310592260	15770	15770	15770	15770	0
184	20241010	170500	310592260	15770	15770	15770	15770	0
185	20241010	170400	310592260	15770	15770	15770	15770	0
186	20241010	170300	310592260	15770	15770	15770	15770	0
187	20241010	170200	310592260	15770	15770	15770	15770	0
188	20241010	170100	310592260	15770	15770	15770	15770	0
189	20241010	170000	310592260	15770	15770	15770	15770	0
190	20241010	165900	310592260	15770	15770	15770	15770	0
191	20241010	165800	310592260	15770	15770	15770	15770	0
192	20241010	165700	310592260	15770	15770	15770	15770	0
193	20241010	165600	310592260	15770	15770	15770	15770	0
194	20241010	165500	310592260	15770	15770	15770	15770	0
195	20241010	165400	310592260	15770	15770	15770	15770	0
196	20241010	165300	310592260	15770	15770	15770	15770	0
197	20241010	165200	310592260	15770	15770	15770	15770	0
198	20241010	165100	310592260	15770	15770	15770	15770	0
199	20241010	165000	310592260	15770	15770	15770	15770	0
200	20241010	164900	310592260	15770	15770	15770	15770	0
201	20241010	164800	310592260	15770	15770	15770	15770	0
202	20241010	164700	310592260	15770	15770	15770	15770	0
203	20241010	164600	310592260	15770	15770	15770	15770	0
204	20241010	164500	310592260	15770	15770	15770	15770	0
205	20241010	164400	310592260	15770	15770	15770	15770	0
206	20241010	164300	310592260	15770	15770	15770	15770	0
207	20241010	164200	310592260	15770	15770	15770	15770	0
208	20241010	164100	310592260	15770	15770	15770	15770	0
209	20241010	164000	310592260	15770	15770	15770	15770	0
210	20241010	163900	310592260	15770	15770	15770	15770	0
211	20241010	163800	310592260	15770	15770	15770	15770	0
212	20241010	163700	310592260	15770	15770	15770	15770	225
213	20241010	163600	310592260	15770	15770	15770	15770	0
214	20241010	163500	310592260	15770	15770	15770	15770	0
215	20241010	163400	310592260	15770	15770	15770	15770	0
216	20241010	163300	310592260	15770	15770	15770	15770	0
217	20241010	163200	310592260	15770	15770	15770	15770	0
218	20241010	163100	310592260	15770	15770	15770	15770	0
219	20241010	163000	310592260	15770	15770	15770	15770	0
220	20241010	162900	310592260	15770	15770	15770	15770	0
221	20241010	162800	310592260	15770	15770	15770	15770	0
222	20241010	162700	310592260	15770	15770	15770	15770	0
223	20241010	162600	310592260	15770	15770	15770	15770	0
224	20241010	162500	310592260	15770	15770	15770	15770	0
225	20241010	162400	310592260	15770	15770	15770	15770	0
226	20241010	162300	310592260	15770	15770	15770	15770	0
227	20241010	162200	310592260	15770	15770	15770	15770	0
228	20241010	162100	310592260	15770	15770	15770	15770	0
229	20241010	162000	310592260	15770	15770	15770	15770	0
230	20241010	161900	310592260	15770	15770	15770	15770	0
231	20241010	161800	310592260	15770	15770	15770	15770	0
232	20241010	161700	310592260	15770	15770	15770	15770	0
233	20241010	161600	310592260	15770	15770	15770	15770	0
234	20241010	161500	310592260	15770	15770	15770	15770	0
235	20241010	161400	310592260	15770	15770	15770	15770	0
236	20241010	161300	310592260	15770	15770	15770	15770	0
237	20241010	161200	310592260	15770	15770	15770	15770	0
238	20241010	161100	310592260	15770	15770	15770	15770	0
239	20241010	161000	310592260	15770	15770	15770	15770	0
240	20241010	160900	310592260	15770	15770	15770	15770	0
241	20241010	160800	310592260	15770	15770	15770	15770	0
242	20241010	160700	310592260	15770	15770	15770	15770	225
243	20241010	160600	310592260	15770	15770	15770	15770	0
244	20241010	160500	310592260	15770	15770	15770	15770	0
245	20241010	160400	310592260	15770	15770	15770	15770	0
246	20241010	160300	310592260	15770	15770	15770	15770	0
247	20241010	160200	310592260	15770	15770	15770	15770	0
248	20241010	160100	310592260	15770	15770	15770	15770	0
249	20241010	160000	310592260	15770	15770	15770	15770	0
250	20241010	155900	310592260	15770	15770	15770	15770	0
251	20241010	155800	310592260	15770	15770	15770	15770	0
252	20241010	155700	310592260	15770	15770	15770	15770	0
253	20241010	155600	310592260	15770	15770	15770	15770	0
254	20241010	155500	310592260	15770	15770	15770	15770	0
255	20241010	155400	310592260	15770	15770	15770	15770	0
256	20241010	155300	310592260	15770	15770	15770	15770	0
257	20241010	155200	310592260	15770	15770	15770	15770	0
258	20241010	155100	310592260	15770	15770	15770	15770	0
259	20241010	155000	310592260	15770	15770	15770	15770	0
260	20241010	154900	310592260	15770	15770	15770	15770	0
261	20241010	154800	310592260	15770	15770	15770	15770	0
262	20241010	154700	310592260	15770	15770	15770	15770	0
263	20241010	154600	310592260	15770	15770	15770	15770	0
264	20241010	154500	310592260	15770	15770	15770	15770	0
265	20241010	154400	310592260	15770	15770	15770	15770	0
266	20241010	154300	310592260	15770	15770	15770	15770	0
267	20241010	154200	310592260	15770	15770	15770	15770	0
268	20241010	154100	310592260	15770	15770	15770	15770	0
269	20241010	154000	310592260	15770	15770	15770	15770	0
270	20241010	153900	310592260	15770	15770	15770	15770	0
271	20241010	153800	310592260	15770	15770	15770	15770	0
272	20241010	153700	310592260	15770	15770	15770	15770	225
273	20241010	153600	310592260	15770	15770	15770	15770	0
274	20241010	153500	310592260	15770	15770	15770	15770	0
275	20241010	153400	310592260	15770	15770	15770	15770	0
276	20241010	153300	310592260	15770	15770	15770	15770	0
277	20241010	153200	310592260	15770	15770	15770	15770	0
278	20241010	153100	310592260	15770	15770	15770	15770	0
279	20241010	153000	310592260	15770	15770	15770	15770	225
280	20241010	152900	307044010	15770	15770	15770	15770	0
281	20241010	152800	307044010	15770	15770	15770	15770	0
282	20241010	152700	307044010	15770	15770	15770	15770	0
283	20241010	152600	307044010	15770	15770	15770	15770	0
284	20241010	152500	307044010	15770	15770	15770	15770	0
285	20241010	152400	307044010	15770	15770	15770	15770	0
286	20241010	152300	307044010	15770	15770	15770	15770	0
287	20241010	152200	307044010	15770	15770	15770	15770	0
288	20241010	152100	307044010	15770	15770	15770	15770	0
289	20241010	152000	307044010	15770	15770	15770	15770	0
290	20241010	151900	307044010	15770	15770	15770	15770	1
291	20241010	151800	307028240	15770	15770	15770	15770	1
292	20241010	151700	307012470	15740	15760	15760	15740	8
293	20241010	151600	306886510	15760	15760	15760	15760	26
294	20241010	151500	306476750	15760	15760	15760	15760	0
295	20241010	151400	306476750	15760	15750	15760	15750	24
296	20241010	151300	306098610	15750	15740	15750	15740	61
297	20241010	151200	305138460	15740	15740	15740	15740	0
298	20241010	151100	305138460	15740	15740	15740	15740	0
299	20241010	151000	305138460	15740	15700	15740	15700	41
300	20241010	150900	304493200	15740	15740	15740	15740	50
301	20241010	150800	303706200	15770	15770	15770	15770	0
302	20241010	150700	303706200	15770	15770	15770	15770	1
303	20241010	150600	303690430	15740	15740	15740	15740	50
304	20241010	150500	302903430	15780	15780	15780	15780	0
305	20241010	150400	302903430	15780	15700	15780	15700	11
306	20241010	150300	302730650	15700	15700	15700	15700	0
307	20241010	150200	302730650	15700	15700	15700	15700	0
308	20241010	150100	302730650	15700	15700	15700	15700	0
309	20241010	150000	302730650	15700	15700	15700	15700	1
310	20241010	145900	302714950	15670	15670	15670	15670	0
311	20241010	145800	302714950	15670	15670	15670	15670	197
312	20241010	145700	299627960	15670	15670	15700	15670	180
313	20241010	145600	296807330	15700	15700	15700	15700	1
314	20241010	145500	296791630	15670	15680	15680	15670	4
315	20241010	145400	296728940	15700	15700	15700	15700	1
316	20241010	145300	296713240	15680	15680	15680	15680	100
317	20241010	145200	295145240	15680	15680	15680	15680	0
318	20241010	145100	295145240	15680	15680	15680	15680	0
319	20241010	145000	295145240	15680	15680	15680	15680	0
320	20241010	144900	295145240	15680	15680	15680	15680	0
321	20241010	144800	295145240	15680	15680	15680	15680	0
322	20241010	144700	295145240	15680	15680	15680	15680	0
323	20241010	144600	295145240	15680	15680	15680	15680	0
324	20241010	144500	295145240	15680	15680	15680	15680	1
325	20241010	144400	295129560	15680	15680	15680	15680	0
326	20241010	144300	295129560	15680	15680	15680	15680	8
327	20241010	144200	295004120	15700	15700	15700	15700	11
328	20241010	144100	294831420	15680	15680	15680	15680	0
329	20241010	144000	294831420	15680	15680	15680	15680	1
330	20241010	143900	294815740	15700	15700	15700	15700	19
331	20241010	143800	294517440	15690	15690	15690	15690	0
332	20241010	143700	294517440	15690	15690	15690	15690	16
333	20241010	143600	294266400	15690	15690	15690	15690	0
334	20241010	143500	294266400	15690	15690	15690	15690	2
335	20241010	143400	294235020	15690	15690	15690	15690	0
336	20241010	143300	294235020	15690	15690	15690	15690	2
337	20241010	143200	294203640	15700	15700	15700	15700	0
338	20241010	143100	294203640	15700	15700	15700	15700	1
339	20241010	143000	294187940	15690	15690	15690	15690	0
340	20241010	142900	294187940	15690	15690	15690	15690	0
341	20241010	142800	294187940	15690	15700	15700	15690	45
342	20241010	142700	293481870	15700	15700	15700	15700	3
343	20241010	142600	293434770	15700	15700	15700	15700	0
344	20241010	142500	293434770	15700	15700	15700	15700	1
345	20241010	142400	293419070	15700	15700	15700	15700	0
346	20241010	142300	293419070	15700	15700	15700	15700	0
347	20241010	142200	293419070	15700	15700	15700	15700	0
348	20241010	142100	293419070	15700	15700	15700	15700	10
349	20241010	142000	293262070	15700	15700	15700	15700	0
350	20241010	141900	293262070	15700	15700	15700	15700	0
351	20241010	141800	293262070	15700	15700	15700	15700	0
352	20241010	141700	293262070	15700	15700	15700	15700	0
353	20241010	141600	293262070	15700	15700	15700	15700	105
354	20241010	141500	291613570	15700	15700	15700	15700	0
355	20241010	141400	291613570	15700	15700	15700	15700	1
356	20241010	141300	291597870	15690	15690	15690	15690	7
357	20241010	141200	291488040	15680	15680	15680	15680	0
358	20241010	141100	291488040	15680	15680	15680	15680	0
359	20241010	141000	291488040	15680	15680	15680	15680	0
360	20241010	140900	291488040	15680	15680	15680	15680	0
361	20241010	140800	291488040	15680	15680	15680	15680	0
362	20241010	140700	291488040	15680	15680	15680	15680	0
363	20241010	140600	291488040	15680	15680	15680	15680	0
364	20241010	140500	291488040	15680	15680	15680	15680	1
365	20241010	140400	291472360	15700	15700	15700	15700	1
366	20241010	140300	291456660	15660	15660	15660	15660	0
367	20241010	140200	291456660	15660	15680	15680	15660	493
368	20241010	140100	283726720	15660	15660	15660	15660	0
369	20241010	140000	283726720	15660	15660	15660	15660	116
370	20241010	135900	281910160	15670	15670	15670	15670	0
371	20241010	135800	281910160	15670	15660	15670	15660	28
372	20241010	135700	281471660	15670	15660	15670	15660	24
373	20241010	135600	281095810	15660	15670	15670	15660	48
374	20241010	135500	280344080	15670	15670	15670	15670	2
375	20241010	135400	280312740	15660	15670	15670	15660	29
376	20241010	135300	279858590	15660	15670	15670	15660	37
377	20241010	135200	279279160	15670	15670	15670	15670	1
378	20241010	135100	279263490	15670	15670	15680	15670	113
379	20241010	135000	277492130	15670	15670	15670	15670	0
380	20241010	134900	277492130	15670	15670	15670	15670	58
381	20241010	134800	276583270	15670	15670	15670	15670	36
382	20241010	134700	276019150	15680	15670	15680	15670	24
383	20241010	134600	275643060	15670	15670	15670	15670	39
384	20241010	134500	275031930	15670	15670	15670	15670	0
385	20241010	134400	275031930	15670	15670	15670	15670	54
386	20241010	134300	274185750	15670	15660	15670	15660	53
387	20241010	134200	273355690	15670	15670	15670	15670	25
388	20241010	134100	272963940	15660	15670	15670	15660	50
389	20241010	134000	272180930	15660	15660	15660	15660	19
390	20241010	133900	271883390	15660	15660	15660	15660	49
391	20241010	133800	271116050	15670	15660	15670	15660	75
392	20241010	133700	269941050	15660	15660	15660	15660	28
393	20241010	133600	269502570	15650	15650	15650	15650	59
394	20241010	133500	268579220	15650	15650	15650	15650	0
395	20241010	133400	268579220	15650	15650	15650	15650	35
396	20241010	133300	268031470	15660	15660	15660	15660	0
397	20241010	133200	268031470	15660	15660	15660	15660	30
398	20241010	133100	267561670	15660	15660	15670	15660	60
399	20241010	133000	266622060	15660	15660	15660	15660	52
400	20241010	132900	265807740	15650	15650	15650	15650	97
401	20241010	132800	264289690	15650	15650	15650	15650	0
402	20241010	132700	264289690	15650	15650	15650	15650	25
403	20241010	132600	263898440	15660	15660	15660	15660	33
404	20241010	132500	263381660	15670	15670	15670	15670	9
405	20241010	132400	263240630	15680	15680	15680	15680	0
406	20241010	132300	263240630	15680	15680	15680	15680	0
407	20241010	132200	263240630	15680	15660	15680	15660	93
408	20241010	132100	261783720	15660	15650	15660	15650	55
409	20241010	132000	260922960	15660	15660	15660	15660	8
410	20241010	131900	260797680	15660	15670	15670	15660	21
411	20241010	131800	260468720	15670	15670	15670	15670	11
412	20241010	131700	260296350	15670	15670	15670	15660	44
413	20241010	131600	259607200	15670	15660	15670	15660	42
414	20241010	131500	258949470	15670	15670	15670	15670	12
415	20241010	131400	258761430	15660	15660	15660	15660	30
416	20241010	131300	258291630	15670	15670	15670	15660	29
417	20241010	131200	257837270	15660	15660	15660	15660	42
418	20241010	131100	257179550	15660	15660	15660	15660	28
419	20241010	131000	256741070	15660	15660	15660	15660	23
420	20241010	130900	256380890	15660	15660	15660	15660	41
421	20241010	130800	255738830	15670	15660	15670	15660	56
422	20241010	130700	254861540	15660	15660	15660	15660	33
423	20241010	130600	254344760	15660	15660	15660	15660	0
424	20241010	130500	254344760	15660	15670	15670	15660	41
425	20241010	130400	253702650	15660	15660	15660	15660	35
426	20241010	130300	253154550	15660	15660	15660	15660	47
427	20241010	130200	252418530	15660	15660	15660	15660	37
428	20241010	130100	251839110	15660	15660	15660	15660	5
429	20241010	130000	251760810	15660	15670	15680	15660	342
430	20241010	125900	246399470	15660	15660	15660	15660	46
431	20241010	125800	245679110	15660	15660	15660	15660	24
432	20241010	125700	245303270	15670	15670	15670	15670	5
433	20241010	125600	245224920	15680	15670	15680	15670	3
434	20241010	125500	245177900	15670	15680	15680	15670	58
435	20241010	125400	244269030	15680	15670	15680	15670	37
436	20241010	125300	243689210	15670	15670	15670	15670	0
437	20241010	125200	243689210	15670	15670	15670	15670	61
438	20241010	125100	242733340	15680	15680	15680	15680	1
439	20241010	125000	242717660	15670	15670	15680	15670	87
440	20241010	124900	241354060	15680	15670	15680	15670	132
441	20241010	124800	239284760	15680	15680	15680	15680	77
442	20241010	124700	238077400	15680	15680	15680	15680	4
443	20241010	124600	238014680	15670	15680	15680	15670	29
444	20241010	124500	237560060	15670	15680	15680	15670	38
445	20241010	124400	236964570	15680	15680	15680	15680	36
446	20241010	124300	236400090	15680	15670	15680	15670	70
447	20241010	124200	235302500	15680	15680	15680	15680	1
448	20241010	124100	235286820	15690	15690	15690	15690	0
449	20241010	124000	235286820	15690	15690	15690	15690	11
450	20241010	123900	235114230	15670	15670	15670	15670	36
451	20241010	123800	234550110	15660	15660	15660	15660	84
452	20241010	123700	233234670	15650	15660	15660	15650	33
453	20241010	123600	232718120	15660	15660	15660	15660	4
454	20241010	123500	232655480	15660	15650	15660	15650	284
455	20241010	123400	228210370	15650	15660	15660	15650	24
456	20241010	123300	227834760	15660	15670	15670	15660	11
457	20241010	123200	227662400	15650	15660	15660	15650	624
458	20241010	123100	217895700	15670	15660	15670	15650	263
459	20241010	123000	213777210	15680	15670	15680	15670	74
460	20241010	122900	212617620	15680	15680	15680	15680	1
461	20241010	122800	212601940	15670	15680	15680	15670	44
462	20241010	122700	211912420	15680	15680	15680	15670	324
463	20241010	122600	206833440	15690	15690	15690	15690	5
464	20241010	122500	206754990	15680	15690	15690	15680	41
465	20241010	122400	206112100	15680	15680	15680	15680	152
466	20241010	122300	203728740	15680	15690	15690	15680	36
467	20241010	122200	203164210	15690	15690	15690	15690	52
468	20241010	122100	202348330	15680	15680	15680	15680	23
469	20241010	122000	201987690	15680	15680	15680	15680	27
470	20241010	121900	201564330	15690	15680	15690	15680	28
471	20241010	121800	201125250	15690	15680	15690	15680	48
472	20241010	121700	200372590	15680	15680	15680	15680	26
473	20241010	121600	199964910	15680	15680	15680	15680	46
474	20241010	121500	199243630	15680	15680	15680	15680	37
475	20241010	121400	198663470	15680	15680	15680	15680	23
476	20241010	121300	198302830	15680	15680	15680	15680	34
477	20241010	121200	197769710	15680	15680	15680	15680	1
478	20241010	121100	197754030	15680	15680	15680	15680	42
479	20241010	121000	197095470	15690	15680	15690	15680	129
480	20241010	120900	195072510	15680	15680	15680	15680	0
481	20241010	120800	195072510	15680	15700	15700	15680	39
482	20241010	120700	194460820	15690	15690	15690	15690	26
483	20241010	120600	194052880	15690	15690	15690	15690	30
484	20241010	120500	193582180	15690	15680	15690	15680	147
485	20241010	120400	191276160	15690	15690	15690	15690	2
486	20241010	120300	191244780	15690	15690	15690	15690	11
487	20241010	120200	191072190	15680	15700	15700	15680	106
488	20241010	120100	189409010	15690	15740	15740	15690	2758
489	20241010	120000	146091900	15730	15730	15730	15730	0
490	20241010	115900	146091900	15730	15730	15730	15730	0
491	20241010	115800	146091900	15730	15740	15740	15730	686
492	20241010	115700	135300460	15740	15740	15740	15740	12
493	20241010	115600	135111580	15730	15740	15740	15730	40
494	20241010	115500	134482230	15740	15740	15740	15740	38
495	20241010	115400	133884110	15740	15740	15740	15740	1
496	20241010	115300	133868370	15730	15740	15740	15730	94
497	20241010	115200	132389730	15730	15730	15730	15730	0
498	20241010	115100	132389730	15730	15730	15730	15730	40
499	20241010	115000	131760530	15730	15730	15730	15730	53
500	20241010	114900	130926840	15730	15730	15730	15730	0
501	20241010	114800	130926840	15730	15730	15730	15730	60
502	20241010	114700	129983040	15740	15740	15740	15740	0
503	20241010	114600	129983040	15740	15730	15740	15730	36
504	20241010	114500	129416750	15730	15740	15740	15730	24
505	20241010	114400	129039220	15730	15740	15740	15730	41
506	20241010	114300	128394270	15740	15730	15740	15730	56
507	20241010	114200	127513380	15730	15730	15730	15730	0
508	20241010	114100	127513380	15730	15730	15730	15730	40
509	20241010	114000	126884180	15730	15730	15730	15730	26
510	20241010	113900	126475200	15730	15740	15740	15730	34
511	20241010	113800	125940350	15730	15730	15730	15730	44
512	20241010	113700	125248230	15740	15740	15740	15740	0
513	20241010	113600	125248230	15740	15730	15740	15730	28
514	20241010	113500	124807780	15740	15730	15740	15730	30
515	20241010	113400	124335820	15730	15730	15730	15730	44
516	20241010	113300	123643700	15730	15730	15730	15730	35
517	20241010	113200	123093150	15740	15740	15740	15740	10
518	20241010	113100	122935750	15740	15740	15740	15740	0
519	20241010	113000	122935750	15740	15730	15740	15730	115
520	20241010	112900	121125880	15730	15730	15730	15730	25
521	20241010	112800	120732630	15730	15730	15730	15730	39
522	20241010	112700	120119160	15740	15740	15740	15740	4
523	20241010	112600	120056200	15730	15730	15730	15730	32
524	20241010	112500	119552840	15740	15740	15740	15740	0
525	20241010	112400	119552840	15740	15730	15740	15730	47
526	20241010	112300	118813480	15730	15730	15730	15730	29
527	20241010	112200	118357310	15730	15730	15730	15730	47
528	20241010	112100	117618000	15730	15740	15740	15730	47
529	20241010	112000	116878670	15730	15730	15730	15730	23
530	20241010	111900	116516880	15730	15730	15730	15730	26
531	20241010	111800	116107900	15730	15730	15730	15730	10
532	20241010	111700	115950600	15730	15730	15730	15730	61
533	20241010	111600	114991070	15730	15740	15740	15730	33
534	20241010	111500	114471970	15740	15740	15740	15740	3
535	20241010	111400	114424750	15740	15730	15740	15730	46
536	20241010	111300	113701160	15730	15730	15730	15730	0
537	20241010	111200	113701160	15730	15740	15740	15730	46
538	20241010	111100	112977380	15740	15740	15740	15740	29
539	20241010	111000	112520920	15730	15730	15730	15730	15
540	20241010	110900	112284970	15730	15740	15740	15730	63
541	20241010	110800	111293930	15740	15740	15740	15740	15
542	20241010	110700	111057830	15730	15740	15740	15730	79
543	20241010	110600	109814750	15740	15730	15740	15730	62
544	20241010	110500	108839200	15740	15740	15740	15740	1
545	20241010	110400	108823460	15730	15730	15730	15730	61
546	20241010	110300	107863930	15730	15730	15730	15730	0
547	20241010	110200	107863930	15730	15730	15730	15730	56
548	20241010	110100	106983050	15740	15730	15740	15730	57
549	20241010	110000	106086430	15740	15740	15740	15740	7
550	20241010	105900	105976250	15740	15730	15740	15730	79
551	20241010	105800	104733570	15740	15740	15740	15740	10
552	20241010	105700	104576170	15730	15730	15740	15730	114
553	20241010	105600	102782740	15730	15730	15730	15730	32
554	20241010	105500	102279380	15740	15740	15740	15740	2
555	20241010	105400	102247900	15740	15750	15750	15740	24
556	20241010	105300	101870130	15750	15750	15750	15750	1
557	20241010	105200	101854380	15750	15750	15750	15750	3
558	20241010	105100	101807130	15760	15760	15760	15760	11
559	20241010	105000	101633770	15780	15780	15780	15780	0
560	20241010	104900	101633770	15780	15780	15780	15780	0
561	20241010	104800	101633770	15780	15750	15780	15750	65
562	20241010	104700	100609960	15740	15730	15740	15730	77
563	20241010	104600	99398360	15740	15740	15740	15740	7
564	20241010	104500	99288180	15740	15740	15740	15740	33
565	20241010	104400	98768760	15740	15750	15750	15740	142
566	20241010	104300	96532670	15750	15750	15750	15750	5
567	20241010	104200	96453920	15750	15740	15750	15740	60
568	20241010	104100	95509310	15740	15740	15740	15740	47
569	20241010	104000	94769530	15740	15740	15740	15740	36
570	20241010	103900	94202890	15740	15740	15740	15740	58
571	20241010	103800	93289970	15750	15750	15750	15750	100
572	20241010	103700	91714970	15740	15740	15740	15740	38
573	20241010	103600	91116850	15750	15750	15750	15750	33
574	20241010	103500	90597100	15750	15740	15750	15740	106
575	20241010	103400	88927930	15750	15750	15750	15750	23
576	20241010	103300	88565680	15770	15770	15770	15770	0
577	20241010	103200	88565680	15770	15770	15770	15770	0
578	20241010	103100	88565680	15770	15770	15770	15770	11
579	20241010	103000	88392210	15770	15740	15770	15740	618
580	20241010	102900	78646920	15740	15730	15740	15730	93
581	20241010	102800	77183450	15730	15740	15740	15730	10
582	20241010	102700	77026090	15730	15720	15730	15720	91
583	20241010	102600	75595090	15730	15730	15730	15730	1
584	20241010	102500	75579360	15730	15730	15730	15730	36
585	20241010	102400	75013080	15730	15730	15730	15730	6
586	20241010	102300	74918700	15720	15720	15730	15720	67
587	20241010	102200	73865410	15720	15720	15720	15720	295
588	20241010	102100	69228010	15720	15720	15720	15720	26
589	20241010	102000	68819290	15720	15730	15730	15720	42
590	20241010	101900	68159010	15730	15730	15730	15730	4
591	20241010	101800	68096090	15720	15730	15730	15720	76
592	20241010	101700	66901170	15720	15720	15720	15720	40
593	20241010	101600	66272370	15720	15720	15720	15720	883
594	20241010	101500	52391610	15720	15710	15720	15710	66
595	20241010	101400	51354710	15720	15720	15720	15720	30
596	20241010	101300	50883110	15710	15710	15720	15710	77
597	20241010	101200	49673340	15720	15710	15720	15710	30
598	20241010	101100	49202010	15720	15740	15740	15720	171
599	20241010	101000	46513770	15720	15750	15750	15720	431
600	20241010	100900	39733410	15750	15740	15750	15740	46
601	20241010	100800	39009360	15750	15760	15760	15750	121
602	20241010	100700	37102560	15760	15780	15780	15760	7
603	20241010	100600	36992200	15780	15780	15780	15780	3
604	20241010	100500	36944860	15780	15780	15780	15780	1
605	20241010	100400	36929080	15790	15780	15790	15740	197
606	20241010	100300	33827660	15790	15810	15810	15790	3
607	20241010	100200	33780260	15810	15810	15810	15810	1
608	20241010	100100	33764450	15820	15820	15820	15820	3
609	20241010	100000	33716990	15750	15750	15750	15750	137
610	20241010	095900	31559240	15820	15820	15820	15820	1
611	20241010	095800	31543420	15740	15740	15740	15730	52
612	20241010	095700	30725230	15740	15740	15740	15740	61
613	20241010	095600	29765090	15730	15740	15740	15730	40
614	20241010	095500	29135880	15730	15770	15770	15730	132
615	20241010	095400	27058550	15770	15760	15770	15760	51
616	20241010	095300	26254560	15740	15760	15760	15740	217
617	20241010	095200	22836550	15770	15770	15770	15770	51
618	20241010	095100	22032280	15770	15770	15770	15770	2
619	20241010	095000	22000740	15770	15790	15790	15770	48
620	20241010	094900	21243330	15800	15800	15800	15800	4
621	20241010	094800	21180130	15800	15800	15800	15800	18
622	20241010	094700	20895730	15800	15810	15810	15800	37
623	20241010	094600	20311020	15810	15820	15820	15810	227
624	20241010	094500	16721830	15830	15840	15840	15820	31
625	20241010	094400	16231110	15870	15870	15870	15870	3
626	20241010	094300	16183500	15870	15870	15870	15870	32
627	20241010	094200	15675660	15870	15870	15870	15870	7
628	20241010	094100	15564570	15870	15850	15870	15830	100
629	20241010	094000	13981210	15860	15860	15860	15860	0
630	20241010	093900	13981210	15860	15860	15860	15860	5
631	20241010	093800	13901910	15890	15890	15890	15890	0
632	20241010	093700	13901910	15890	15890	15890	15890	11
633	20241010	093600	13727120	15890	15890	15890	15890	0
634	20241010	093500	13727120	15890	15890	15890	15890	0
635	20241010	093400	13727120	15890	15890	15890	15890	0
636	20241010	093300	13727120	15890	15890	15890	15890	7
637	20241010	093200	13615890	15890	15890	15890	15890	0
638	20241010	093100	13615890	15890	15890	15890	15890	0
639	20241010	093000	13615890	15890	15890	15890	15890	11
640	20241010	092900	13441100	15880	15880	15880	15880	1
641	20241010	092800	13425220	15900	15900	15900	15900	0
642	20241010	092700	13425220	15900	15900	15900	15900	0
643	20241010	092600	13425220	15900	15900	15900	15900	9
644	20241010	092500	13282120	15900	15900	15900	15900	0
645	20241010	092400	13282120	15900	15900	15900	15900	18
646	20241010	092300	12995920	15900	15900	15900	15900	0
647	20241010	092200	12995920	15900	15900	15900	15900	0
648	20241010	092100	12995920	15900	15900	15900	15900	0
649	20241010	092000	12995920	15900	15900	15900	15900	0
650	20241010	091900	12995920	15900	15900	15900	15900	0
651	20241010	091800	12995920	15900	15900	15900	15900	0
652	20241010	091700	12995920	15900	15900	15900	15900	0
653	20241010	091600	12995920	15900	15900	15900	15900	1
654	20241010	091500	12980020	15900	15900	15900	15900	44
655	20241010	091400	12280420	15900	15900	15900	15900	0
656	20241010	091300	12280420	15900	15900	15900	15900	0
657	20241010	091200	12280420	15900	15900	15900	15900	1
658	20241010	091100	12264520	15900	15900	15900	15900	2
659	20241010	091000	12232720	15910	15910	15910	15910	0
660	20241010	090900	12232720	15910	15890	15910	15890	74
661	20241010	090800	11055820	15890	15870	15890	15860	538
662	20241010	090700	2522240	15870	15870	15870	15870	11
663	20241010	090600	2347670	15860	15860	15860	15860	8
664	20241010	090500	2220790	15860	15860	15860	15860	101
665	20241010	090400	618930	15870	15870	15870	15870	0
666	20241010	090300	618930	15870	15870	15870	15870	0
667	20241010	090200	618930	15870	15870	15870	15870	0
668	20241010	090100	618930	15870	15870	15870	15870	1
669	20241010	090000	603060	15870	15870	15870	15870	38