KissMeData/315640/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211200	358834920	5530	5530	5530	5530	1660
3	20241002	211100	358834920	5530	5530	5530	5530	0
4	20241002	211000	358834920	5530	5530	5530	5530	0
5	20241002	210900	358834920	5530	5530	5530	5530	0
6	20241002	210800	358834920	5530	5530	5530	5530	0
7	20241002	210700	358834920	5530	5530	5530	5530	0
8	20241002	210600	358834920	5530	5530	5530	5530	0
9	20241002	210500	358834920	5530	5530	5530	5530	0
10	20241002	210400	358834920	5530	5530	5530	5530	0
11	20241002	210300	358834920	5530	5530	5530	5530	0
12	20241002	210200	358834920	5530	5530	5530	5530	0
13	20241002	210100	358834920	5530	5530	5530	5530	0
14	20241002	210000	358834920	5530	5530	5530	5530	0
15	20241002	205900	358834920	5530	5530	5530	5530	0
16	20241002	205800	358834920	5530	5530	5530	5530	0
17	20241002	205700	358834920	5530	5530	5530	5530	0
18	20241002	205600	358834920	5530	5530	5530	5530	0
19	20241002	205500	358834920	5530	5530	5530	5530	0
20	20241002	205400	358834920	5530	5530	5530	5530	0
21	20241002	205300	358834920	5530	5530	5530	5530	0
22	20241002	205200	358834920	5530	5530	5530	5530	0
23	20241002	205100	358834920	5530	5530	5530	5530	0
24	20241002	205000	358834920	5530	5530	5530	5530	0
25	20241002	204900	358834920	5530	5530	5530	5530	0
26	20241002	204800	358834920	5530	5530	5530	5530	0
27	20241002	204700	358834920	5530	5530	5530	5530	0
28	20241002	204600	358834920	5530	5530	5530	5530	0
29	20241002	204500	358834920	5530	5530	5530	5530	0
30	20241002	204400	358834920	5530	5530	5530	5530	0
31	20241002	204300	358834920	5530	5530	5530	5530	0
32	20241002	204200	358834920	5530	5530	5530	5530	1660
33	20241002	204100	358834920	5530	5530	5530	5530	0
34	20241002	204000	358834920	5530	5530	5530	5530	0
35	20241002	203900	358834920	5530	5530	5530	5530	0
36	20241002	203800	358834920	5530	5530	5530	5530	0
37	20241002	203700	358834920	5530	5530	5530	5530	0
38	20241002	203600	358834920	5530	5530	5530	5530	0
39	20241002	203500	358834920	5530	5530	5530	5530	0
40	20241002	203400	358834920	5530	5530	5530	5530	0
41	20241002	203300	358834920	5530	5530	5530	5530	0
42	20241002	203200	358834920	5530	5530	5530	5530	0
43	20241002	203100	358834920	5530	5530	5530	5530	0
44	20241002	203000	358834920	5530	5530	5530	5530	0
45	20241002	202900	358834920	5530	5530	5530	5530	0
46	20241002	202800	358834920	5530	5530	5530	5530	0
47	20241002	202700	358834920	5530	5530	5530	5530	0
48	20241002	202600	358834920	5530	5530	5530	5530	0
49	20241002	202500	358834920	5530	5530	5530	5530	0
50	20241002	202400	358834920	5530	5530	5530	5530	0
51	20241002	202300	358834920	5530	5530	5530	5530	0
52	20241002	202200	358834920	5530	5530	5530	5530	0
53	20241002	202100	358834920	5530	5530	5530	5530	0
54	20241002	202000	358834920	5530	5530	5530	5530	0
55	20241002	201900	358834920	5530	5530	5530	5530	0
56	20241002	201800	358834920	5530	5530	5530	5530	0
57	20241002	201700	358834920	5530	5530	5530	5530	0
58	20241002	201600	358834920	5530	5530	5530	5530	0
59	20241002	201500	358834920	5530	5530	5530	5530	0
60	20241002	201400	358834920	5530	5530	5530	5530	0
61	20241002	201300	358834920	5530	5530	5530	5530	0
62	20241002	201200	358834920	5530	5530	5530	5530	1660
63	20241002	201100	358834920	5530	5530	5530	5530	0
64	20241002	201000	358834920	5530	5530	5530	5530	0
65	20241002	200900	358834920	5530	5530	5530	5530	0
66	20241002	200800	358834920	5530	5530	5530	5530	0
67	20241002	200700	358834920	5530	5530	5530	5530	0
68	20241002	200600	358834920	5530	5530	5530	5530	0
69	20241002	200500	358834920	5530	5530	5530	5530	0
70	20241002	200400	358834920	5530	5530	5530	5530	0
71	20241002	200300	358834920	5530	5530	5530	5530	0
72	20241002	200200	358834920	5530	5530	5530	5530	0
73	20241002	200100	358834920	5530	5530	5530	5530	0
74	20241002	200000	358834920	5530	5530	5530	5530	0
75	20241002	195900	358834920	5530	5530	5530	5530	0
76	20241002	195800	358834920	5530	5530	5530	5530	0
77	20241002	195700	358834920	5530	5530	5530	5530	0
78	20241002	195600	358834920	5530	5530	5530	5530	0
79	20241002	195500	358834920	5530	5530	5530	5530	0
80	20241002	195400	358834920	5530	5530	5530	5530	0
81	20241002	195300	358834920	5530	5530	5530	5530	0
82	20241002	195200	358834920	5530	5530	5530	5530	0
83	20241002	195100	358834920	5530	5530	5530	5530	0
84	20241002	195000	358834920	5530	5530	5530	5530	0
85	20241002	194900	358834920	5530	5530	5530	5530	0
86	20241002	194800	358834920	5530	5530	5530	5530	0
87	20241002	194700	358834920	5530	5530	5530	5530	0
88	20241002	194600	358834920	5530	5530	5530	5530	0
89	20241002	194500	358834920	5530	5530	5530	5530	0
90	20241002	194400	358834920	5530	5530	5530	5530	0
91	20241002	194300	358834920	5530	5530	5530	5530	0
92	20241002	194200	358834920	5530	5530	5530	5530	1660
93	20241002	194100	358834920	5530	5530	5530	5530	0
94	20241002	194000	358834920	5530	5530	5530	5530	0
95	20241002	193900	358834920	5530	5530	5530	5530	0
96	20241002	193800	358834920	5530	5530	5530	5530	0
97	20241002	193700	358834920	5530	5530	5530	5530	0
98	20241002	193600	358834920	5530	5530	5530	5530	0
99	20241002	193500	358834920	5530	5530	5530	5530	0
100	20241002	193400	358834920	5530	5530	5530	5530	0
101	20241002	193300	358834920	5530	5530	5530	5530	0
102	20241002	193200	358834920	5530	5530	5530	5530	0
103	20241002	193100	358834920	5530	5530	5530	5530	0
104	20241002	193000	358834920	5530	5530	5530	5530	0
105	20241002	192900	358834920	5530	5530	5530	5530	0
106	20241002	192800	358834920	5530	5530	5530	5530	0
107	20241002	192700	358834920	5530	5530	5530	5530	0
108	20241002	192600	358834920	5530	5530	5530	5530	0
109	20241002	192500	358834920	5530	5530	5530	5530	0
110	20241002	192400	358834920	5530	5530	5530	5530	0
111	20241002	192300	358834920	5530	5530	5530	5530	0
112	20241002	192200	358834920	5530	5530	5530	5530	0
113	20241002	192100	358834920	5530	5530	5530	5530	0
114	20241002	192000	358834920	5530	5530	5530	5530	0
115	20241002	191900	358834920	5530	5530	5530	5530	0
116	20241002	191800	358834920	5530	5530	5530	5530	0
117	20241002	191700	358834920	5530	5530	5530	5530	0
118	20241002	191600	358834920	5530	5530	5530	5530	0
119	20241002	191500	358834920	5530	5530	5530	5530	0
120	20241002	191400	358834920	5530	5530	5530	5530	0
121	20241002	191300	358834920	5530	5530	5530	5530	0
122	20241002	191200	358834920	5530	5530	5530	5530	1660
123	20241002	191100	358834920	5530	5530	5530	5530	0
124	20241002	191000	358834920	5530	5530	5530	5530	0
125	20241002	190900	358834920	5530	5530	5530	5530	0
126	20241002	190800	358834920	5530	5530	5530	5530	0
127	20241002	190700	358834920	5530	5530	5530	5530	0
128	20241002	190600	358834920	5530	5530	5530	5530	0
129	20241002	190500	358834920	5530	5530	5530	5530	0
130	20241002	190400	358834920	5530	5530	5530	5530	0
131	20241002	190300	358834920	5530	5530	5530	5530	0
132	20241002	190200	358834920	5530	5530	5530	5530	0
133	20241002	190100	358834920	5530	5530	5530	5530	0
134	20241002	190000	358834920	5530	5530	5530	5530	0
135	20241002	185900	358834920	5530	5530	5530	5530	0
136	20241002	185800	358834920	5530	5530	5530	5530	0
137	20241002	185700	358834920	5530	5530	5530	5530	0
138	20241002	185600	358834920	5530	5530	5530	5530	0
139	20241002	185500	358834920	5530	5530	5530	5530	0
140	20241002	185400	358834920	5530	5530	5530	5530	0
141	20241002	185300	358834920	5530	5530	5530	5530	0
142	20241002	185200	358834920	5530	5530	5530	5530	0
143	20241002	185100	358834920	5530	5530	5530	5530	0
144	20241002	185000	358834920	5530	5530	5530	5530	0
145	20241002	184900	358834920	5530	5530	5530	5530	0
146	20241002	184800	358834920	5530	5530	5530	5530	0
147	20241002	184700	358834920	5530	5530	5530	5530	0
148	20241002	184600	358834920	5530	5530	5530	5530	0
149	20241002	184500	358834920	5530	5530	5530	5530	0
150	20241002	184400	358834920	5530	5530	5530	5530	0
151	20241002	184300	358834920	5530	5530	5530	5530	0
152	20241002	184200	358834920	5530	5530	5530	5530	1660
153	20241002	184100	358834920	5530	5530	5530	5530	0
154	20241002	184000	358834920	5530	5530	5530	5530	0
155	20241002	183900	358834920	5530	5530	5530	5530	0
156	20241002	183800	358834920	5530	5530	5530	5530	0
157	20241002	183700	358834920	5530	5530	5530	5530	0
158	20241002	183600	358834920	5530	5530	5530	5530	0
159	20241002	183500	358834920	5530	5530	5530	5530	0
160	20241002	183400	358834920	5530	5530	5530	5530	0
161	20241002	183300	358834920	5530	5530	5530	5530	0
162	20241002	183200	358834920	5530	5530	5530	5530	0
163	20241002	183100	358834920	5530	5530	5530	5530	0
164	20241002	183000	358834920	5530	5530	5530	5530	0
165	20241002	182900	358834920	5530	5530	5530	5530	0
166	20241002	182800	358834920	5530	5530	5530	5530	0
167	20241002	182700	358834920	5530	5530	5530	5530	0
168	20241002	182600	358834920	5530	5530	5530	5530	0
169	20241002	182500	358834920	5530	5530	5530	5530	0
170	20241002	182400	358834920	5530	5530	5530	5530	0
171	20241002	182300	358834920	5530	5530	5530	5530	0
172	20241002	182200	358834920	5530	5530	5530	5530	0
173	20241002	182100	358834920	5530	5530	5530	5530	0
174	20241002	182000	358834920	5530	5530	5530	5530	0
175	20241002	181900	358834920	5530	5530	5530	5530	0
176	20241002	181800	358834920	5530	5530	5530	5530	0
177	20241002	181700	358834920	5530	5530	5530	5530	0
178	20241002	181600	358834920	5530	5530	5530	5530	0
179	20241002	181500	358834920	5530	5530	5530	5530	0
180	20241002	181400	358834920	5530	5530	5530	5530	0
181	20241002	181300	358834920	5530	5530	5530	5530	0
182	20241002	181200	358834920	5530	5530	5530	5530	1660
183	20241002	181100	358834920	5530	5530	5530	5530	0
184	20241002	181000	358834920	5530	5530	5530	5530	0
185	20241002	180900	358834920	5530	5530	5530	5530	0
186	20241002	180800	358834920	5530	5530	5530	5530	0
187	20241002	180700	358834920	5530	5530	5530	5530	0
188	20241002	180600	358834920	5530	5530	5530	5530	0
189	20241002	180500	358834920	5530	5530	5530	5530	0
190	20241002	180400	358834920	5530	5530	5530	5530	0
191	20241002	180300	358834920	5530	5530	5530	5530	0
192	20241002	180200	358834920	5530	5530	5530	5530	0
193	20241002	180100	358834920	5530	5530	5530	5530	0
194	20241002	180000	358834920	5530	5530	5530	5530	0
195	20241002	175900	358834920	5530	5530	5530	5530	0
196	20241002	175800	358834920	5530	5530	5530	5530	0
197	20241002	175700	358834920	5530	5530	5530	5530	0
198	20241002	175600	358834920	5530	5530	5530	5530	0
199	20241002	175500	358834920	5530	5530	5530	5530	0
200	20241002	175400	358834920	5530	5530	5530	5530	0
201	20241002	175300	358834920	5530	5530	5530	5530	0
202	20241002	175200	358834920	5530	5530	5530	5530	0
203	20241002	175100	358834920	5530	5530	5530	5530	0
204	20241002	175000	358834920	5530	5530	5530	5530	0
205	20241002	174900	358834920	5530	5530	5530	5530	0
206	20241002	174800	358834920	5530	5530	5530	5530	0
207	20241002	174700	358834920	5530	5530	5530	5530	0
208	20241002	174600	358834920	5530	5530	5530	5530	0
209	20241002	174500	358834920	5530	5530	5530	5530	0
210	20241002	174400	358834920	5530	5530	5530	5530	0
211	20241002	174300	358834920	5530	5530	5530	5530	0
212	20241002	174200	358834920	5530	5530	5530	5530	1660
213	20241002	174100	358834920	5530	5530	5530	5530	0
214	20241002	174000	358834920	5530	5530	5530	5530	0
215	20241002	173900	358834920	5530	5530	5530	5530	0
216	20241002	173800	358834920	5530	5530	5530	5530	0
217	20241002	173700	358834920	5530	5530	5530	5530	0
218	20241002	173600	358834920	5530	5530	5530	5530	0
219	20241002	173500	358834920	5530	5530	5530	5530	0
220	20241002	173400	358834920	5530	5530	5530	5530	0
221	20241002	173300	358834920	5530	5530	5530	5530	0
222	20241002	173200	358834920	5530	5530	5530	5530	0
223	20241002	173100	358834920	5530	5530	5530	5530	0
224	20241002	173000	358834920	5530	5530	5530	5530	0
225	20241002	172900	358834920	5530	5530	5530	5530	0
226	20241002	172800	358834920	5530	5530	5530	5530	0
227	20241002	172700	358834920	5530	5530	5530	5530	0
228	20241002	172600	358834920	5530	5530	5530	5530	0
229	20241002	172500	358834920	5530	5530	5530	5530	0
230	20241002	172400	358834920	5530	5530	5530	5530	0
231	20241002	172300	358834920	5530	5530	5530	5530	0
232	20241002	172200	358834920	5530	5530	5530	5530	0
233	20241002	172100	358834920	5530	5530	5530	5530	0
234	20241002	172000	358834920	5530	5530	5530	5530	0
235	20241002	171900	358834920	5530	5530	5530	5530	0
236	20241002	171800	358834920	5530	5530	5530	5530	0
237	20241002	171700	358834920	5530	5530	5530	5530	0
238	20241002	171600	358834920	5530	5530	5530	5530	0
239	20241002	171500	358834920	5530	5530	5530	5530	0
240	20241002	171400	358834920	5530	5530	5530	5530	0
241	20241002	171300	358834920	5530	5530	5530	5530	0
242	20241002	171200	358834920	5530	5530	5530	5530	1660
243	20241002	171100	358834920	5530	5530	5530	5530	0
244	20241002	171000	358834920	5530	5530	5530	5530	0
245	20241002	170900	358834920	5530	5530	5530	5530	0
246	20241002	170800	358834920	5530	5530	5530	5530	0
247	20241002	170700	358834920	5530	5530	5530	5530	0
248	20241002	170600	358834920	5530	5530	5530	5530	0
249	20241002	170500	358834920	5530	5530	5530	5530	0
250	20241002	170400	358834920	5530	5530	5530	5530	0
251	20241002	170300	358834920	5530	5530	5530	5530	0
252	20241002	170200	358834920	5530	5530	5530	5530	0
253	20241002	170100	358834920	5530	5530	5530	5530	0
254	20241002	170000	358834920	5530	5530	5530	5530	0
255	20241002	165900	358834920	5530	5530	5530	5530	0
256	20241002	165800	358834920	5530	5530	5530	5530	0
257	20241002	165700	358834920	5530	5530	5530	5530	0
258	20241002	165600	358834920	5530	5530	5530	5530	0
259	20241002	165500	358834920	5530	5530	5530	5530	0
260	20241002	165400	358834920	5530	5530	5530	5530	0
261	20241002	165300	358834920	5530	5530	5530	5530	0
262	20241002	165200	358834920	5530	5530	5530	5530	0
263	20241002	165100	358834920	5530	5530	5530	5530	0
264	20241002	165000	358834920	5530	5530	5530	5530	0
265	20241002	164900	358834920	5530	5530	5530	5530	0
266	20241002	164800	358834920	5530	5530	5530	5530	0
267	20241002	164700	358834920	5530	5530	5530	5530	0
268	20241002	164600	358834920	5530	5530	5530	5530	0
269	20241002	164500	358834920	5530	5530	5530	5530	0
270	20241002	164400	358834920	5530	5530	5530	5530	0
271	20241002	164300	358834920	5530	5530	5530	5530	0
272	20241002	164200	358834920	5530	5530	5530	5530	1660
273	20241002	164100	358834920	5530	5530	5530	5530	0
274	20241002	164000	358834920	5530	5530	5530	5530	0
275	20241002	163900	358834920	5530	5530	5530	5530	0
276	20241002	163800	358834920	5530	5530	5530	5530	0
277	20241002	163700	358834920	5530	5530	5530	5530	0
278	20241002	163600	358834920	5530	5530	5530	5530	0
279	20241002	163500	358834920	5530	5530	5530	5530	0
280	20241002	163400	358834920	5530	5530	5530	5530	0
281	20241002	163300	358834920	5530	5530	5530	5530	0
282	20241002	163200	358834920	5530	5530	5530	5530	0
283	20241002	163100	358834920	5530	5530	5530	5530	0
284	20241002	163000	358834920	5530	5530	5530	5530	0
285	20241002	162900	358834920	5530	5530	5530	5530	0
286	20241002	162800	358834920	5530	5530	5530	5530	0
287	20241002	162700	358834920	5530	5530	5530	5530	0
288	20241002	162600	358834920	5530	5530	5530	5530	0
289	20241002	162500	358834920	5530	5530	5530	5530	0
290	20241002	162400	358834920	5530	5530	5530	5530	0
291	20241002	162300	358834920	5530	5530	5530	5530	0
292	20241002	162200	358834920	5530	5530	5530	5530	0
293	20241002	162100	358834920	5530	5530	5530	5530	0
294	20241002	162000	358834920	5530	5530	5530	5530	0
295	20241002	161900	358834920	5530	5530	5530	5530	0
296	20241002	161800	358834920	5530	5530	5530	5530	0
297	20241002	161700	358834920	5530	5530	5530	5530	0
298	20241002	161600	358834920	5530	5530	5530	5530	0
299	20241002	161500	358834920	5530	5530	5530	5530	0
300	20241002	161400	358834920	5530	5530	5530	5530	0
301	20241002	161300	358834920	5530	5530	5530	5530	0
302	20241002	161200	358834920	5530	5530	5530	5530	1660
303	20241002	161100	358834920	5530	5530	5530	5530	0
304	20241002	161000	358834920	5530	5530	5530	5530	0
305	20241002	160900	358834920	5530	5530	5530	5530	0
306	20241002	160800	358834920	5530	5530	5530	5530	0
307	20241002	160700	358834920	5530	5530	5530	5530	0
308	20241002	160600	358834920	5530	5530	5530	5530	0
309	20241002	160500	358834920	5530	5530	5530	5530	0
310	20241002	160400	358834920	5530	5530	5530	5530	0
311	20241002	160300	358834920	5530	5530	5530	5530	0
312	20241002	160200	358834920	5530	5530	5530	5530	0
313	20241002	160100	358834920	5530	5530	5530	5530	0
314	20241002	160000	358834920	5530	5530	5530	5530	0
315	20241002	155900	358834920	5530	5530	5530	5530	0
316	20241002	155800	358834920	5530	5530	5530	5530	0
317	20241002	155700	358834920	5530	5530	5530	5530	0
318	20241002	155600	358834920	5530	5530	5530	5530	0
319	20241002	155500	358834920	5530	5530	5530	5530	0
320	20241002	155400	358834920	5530	5530	5530	5530	0
321	20241002	155300	358834920	5530	5530	5530	5530	0
322	20241002	155200	358834920	5530	5530	5530	5530	0
323	20241002	155100	358834920	5530	5530	5530	5530	0
324	20241002	155000	358834920	5530	5530	5530	5530	0
325	20241002	154900	358834920	5530	5530	5530	5530	0
326	20241002	154800	358834920	5530	5530	5530	5530	0
327	20241002	154700	358834920	5530	5530	5530	5530	0
328	20241002	154600	358834920	5530	5530	5530	5530	0
329	20241002	154500	358834920	5530	5530	5530	5530	0
330	20241002	154400	358834920	5530	5530	5530	5530	0
331	20241002	154300	358834920	5530	5530	5530	5530	0
332	20241002	154200	358834920	5530	5530	5530	5530	1660
333	20241002	154100	358834920	5530	5530	5530	5530	0
334	20241002	154000	358834920	5530	5530	5530	5530	0
335	20241002	153900	358834920	5530	5530	5530	5530	0
336	20241002	153800	358834920	5530	5530	5530	5530	0
337	20241002	153700	358834920	5530	5530	5530	5530	0
338	20241002	153600	358834920	5530	5530	5530	5530	0
339	20241002	153500	358834920	5530	5530	5530	5530	0
340	20241002	153400	358834920	5530	5530	5530	5530	0
341	20241002	153300	358834920	5530	5530	5530	5530	0
342	20241002	153200	358834920	5530	5530	5530	5530	0
343	20241002	153100	358834920	5530	5530	5530	5530	0
344	20241002	153000	358834920	5530	5530	5530	5530	1660
345	20241002	152900	349655120	5530	5530	5530	5530	0
346	20241002	152800	349655120	5530	5530	5530	5530	0
347	20241002	152700	349655120	5530	5530	5530	5530	0
348	20241002	152600	349655120	5530	5530	5530	5530	0
349	20241002	152500	349655120	5530	5530	5530	5530	0
350	20241002	152400	349655120	5530	5530	5530	5530	0
351	20241002	152300	349655120	5530	5530	5530	5530	0
352	20241002	152200	349655120	5530	5530	5530	5530	0
353	20241002	152100	349655120	5530	5530	5530	5530	0
354	20241002	152000	349655120	5530	5530	5530	5530	0
355	20241002	151900	349655120	5530	5530	5530	5530	501
356	20241002	151800	346884590	5530	5530	5530	5530	0
357	20241002	151700	346884590	5530	5530	5530	5530	311
358	20241002	151600	345164760	5530	5530	5530	5530	36
359	20241002	151500	344965680	5550	5550	5550	5550	0
360	20241002	151400	344965680	5550	5540	5550	5540	613
361	20241002	151300	341568780	5540	5540	5540	5540	1601
362	20241002	151200	332699240	5550	5550	5550	5550	0
363	20241002	151100	332699240	5550	5550	5550	5550	75
364	20241002	151000	332282990	5550	5550	5550	5550	201
365	20241002	150900	331167440	5550	5550	5550	5540	447
366	20241002	150800	328689050	5550	5550	5550	5550	1197
367	20241002	150700	322045700	5560	5560	5560	5560	1332
368	20241002	150600	314639780	5560	5560	5560	5560	0
369	20241002	150500	314639780	5560	5560	5560	5560	0
370	20241002	150400	314639780	5560	5560	5560	5560	20
371	20241002	150300	314528580	5560	5560	5560	5560	3
372	20241002	150200	314511900	5570	5580	5580	5570	2
373	20241002	150100	314500750	5560	5560	5560	5560	0
374	20241002	150000	314500750	5560	5560	5560	5560	112
375	20241002	145900	313878030	5580	5580	5580	5580	1
376	20241002	145800	313872450	5570	5570	5570	5570	259
377	20241002	145700	312429820	5570	5570	5570	5570	0
378	20241002	145600	312429820	5570	5570	5570	5570	71
379	20241002	145500	312034350	5570	5570	5570	5570	10
380	20241002	145400	311978650	5570	5570	5570	5570	31
381	20241002	145300	311805980	5570	5570	5570	5570	0
382	20241002	145200	311805980	5570	5570	5570	5570	98
383	20241002	145100	311260120	5580	5570	5580	5570	31
384	20241002	145000	311087430	5580	5580	5580	5580	0
385	20241002	144900	311087430	5580	5580	5580	5570	6
386	20241002	144800	311053990	5590	5590	5590	5590	0
387	20241002	144700	311053990	5590	5570	5590	5570	98
388	20241002	144600	310507240	5570	5570	5570	5570	250
389	20241002	144500	309114740	5570	5570	5570	5570	51
390	20241002	144400	308830670	5570	5570	5570	5570	0
391	20241002	144300	308830670	5570	5560	5570	5560	51
392	20241002	144200	308546620	5560	5560	5560	5560	17
393	20241002	144100	308452100	5560	5570	5570	5560	51
394	20241002	144000	308168530	5560	5560	5560	5560	0
395	20241002	143900	308168530	5560	5560	5560	5560	514
396	20241002	143800	305310690	5550	5550	5560	5550	1450
397	20241002	143700	297253170	5560	5570	5570	5560	711
398	20241002	143600	293299300	5570	5570	5570	5570	13
399	20241002	143500	293226890	5560	5570	5570	5560	116
400	20241002	143400	292580810	5570	5570	5570	5570	164
401	20241002	143300	291667330	5570	5570	5570	5570	21
402	20241002	143200	291550360	5570	5570	5570	5570	0
403	20241002	143100	291550360	5570	5580	5580	5570	38
404	20241002	143000	291338510	5580	5580	5580	5580	81
405	20241002	142900	290886530	5570	5570	5570	5570	31
406	20241002	142800	290713860	5570	5570	5570	5570	0
407	20241002	142700	290713860	5570	5570	5570	5570	69
408	20241002	142600	290329530	5570	5570	5570	5570	0
409	20241002	142500	290329530	5570	5570	5570	5570	15
410	20241002	142400	290245980	5570	5570	5580	5570	139
411	20241002	142300	289470750	5570	5570	5570	5570	50
412	20241002	142200	289192250	5570	5570	5570	5570	21
413	20241002	142100	289075280	5570	5570	5570	5570	0
414	20241002	142000	289075280	5570	5570	5570	5570	76
415	20241002	141900	288651960	5570	5570	5570	5570	0
416	20241002	141800	288651960	5570	5570	5570	5570	57
417	20241002	141700	288334470	5570	5570	5570	5570	62
418	20241002	141600	287989130	5570	5570	5570	5570	74
419	20241002	141500	287576950	5570	5580	5580	5570	78
420	20241002	141400	287142410	5580	5580	5580	5580	856
421	20241002	141300	282365930	5570	5570	5570	5570	86
422	20241002	141200	281886910	5570	5570	5570	5570	0
423	20241002	141100	281886910	5570	5570	5570	5570	37
424	20241002	141000	281680820	5580	5580	5580	5580	2
425	20241002	140900	281669660	5580	5580	5580	5580	83
426	20241002	140800	281206520	5590	5590	5590	5590	10
427	20241002	140700	281150620	5580	5590	5590	5580	48
428	20241002	140600	280882640	5580	5580	5580	5580	30
429	20241002	140500	280715240	5580	5580	5580	5580	50
430	20241002	140400	280436240	5580	5570	5580	5570	112
431	20241002	140300	279811400	5570	5570	5570	5570	0
432	20241002	140200	279811400	5570	5570	5570	5570	13
433	20241002	140100	279738990	5580	5580	5580	5580	62
434	20241002	140000	279393030	5580	5570	5580	5570	45
435	20241002	135900	279142200	5580	5580	5580	5580	0
436	20241002	135800	279142200	5580	5580	5580	5580	33
437	20241002	135700	278958060	5580	5580	5580	5580	0
438	20241002	135600	278958060	5580	5600	5600	5580	1984
439	20241002	135500	267880230	5600	5600	5600	5600	34
440	20241002	135400	267689830	5610	5610	5610	5610	306
441	20241002	135300	265973170	5610	5610	5610	5610	37
442	20241002	135200	265765600	5610	5610	5610	5610	0
443	20241002	135100	265765600	5610	5620	5620	5610	37
444	20241002	135000	265557740	5640	5630	5640	5630	3
445	20241002	134900	265540830	5620	5640	5640	5620	72
446	20241002	134800	265136150	5620	5600	5620	5600	41
447	20241002	134700	264906090	5600	5600	5600	5600	50
448	20241002	134600	264626090	5600	5600	5600	5600	0
449	20241002	134500	264626090	5600	5600	5600	5600	0
450	20241002	134400	264626090	5600	5600	5610	5600	88
451	20241002	134300	264133170	5620	5620	5620	5620	0
452	20241002	134200	264133170	5620	5620	5620	5620	35
453	20241002	134100	263936470	5600	5600	5600	5600	0
454	20241002	134000	263936470	5600	5600	5600	5600	106
455	20241002	133900	263342870	5600	5600	5600	5600	55
456	20241002	133800	263034870	5600	5600	5600	5600	0
457	20241002	133700	263034870	5600	5600	5600	5600	29
458	20241002	133600	262872470	5630	5630	5630	5630	0
459	20241002	133500	262872470	5630	5630	5630	5630	5
460	20241002	133400	262844320	5630	5630	5630	5630	0
461	20241002	133300	262844320	5630	5620	5630	5620	105
462	20241002	133200	262253670	5620	5620	5620	5620	27
463	20241002	133100	262101930	5630	5620	5630	5620	30
464	20241002	133000	261933290	5650	5650	5650	5650	0
465	20241002	132900	261933290	5650	5600	5650	5600	2555
466	20241002	132800	247532470	5600	5590	5600	5590	15
467	20241002	132700	247448600	5600	5600	5600	5600	4
468	20241002	132600	247426200	5630	5630	5630	5630	0
469	20241002	132500	247426200	5630	5630	5630	5630	0
470	20241002	132400	247426200	5630	5620	5630	5610	2035
471	20241002	132300	236005820	5620	5620	5620	5620	1
472	20241002	132200	236000200	5610	5610	5610	5610	80
473	20241002	132100	235551400	5620	5610	5620	5610	25
474	20241002	132000	235411100	5620	5620	5620	5620	5
475	20241002	131900	235383000	5610	5610	5610	5610	17
476	20241002	131800	235287630	5610	5590	5610	5590	520
477	20241002	131700	232371130	5580	5580	5580	5580	37
478	20241002	131600	232164670	5590	5590	5590	5590	0
479	20241002	131500	232164670	5590	5590	5590	5590	21
480	20241002	131400	232047280	5610	5600	5610	5600	92
481	20241002	131300	231531200	5590	5590	5590	5590	27
482	20241002	131200	231380270	5590	5590	5590	5590	23
483	20241002	131100	231251700	5590	5590	5590	5590	50
484	20241002	131000	230972200	5590	5590	5590	5590	17
485	20241002	130900	230877170	5590	5590	5600	5590	34
486	20241002	130800	230687100	5580	5590	5590	5580	1000
487	20241002	130700	225103190	5590	5590	5590	5590	50
488	20241002	130600	224823690	5590	5590	5590	5590	32
489	20241002	130500	224644810	5590	5590	5590	5590	0
490	20241002	130400	224644810	5590	5600	5600	5590	59
491	20241002	130300	224314550	5600	5600	5600	5600	32
492	20241002	130200	224135350	5610	5610	5610	5610	171
493	20241002	130100	223176040	5610	5590	5610	5590	308
494	20241002	130000	221448830	5590	5590	5590	5590	50
495	20241002	125900	221169330	5600	5580	5600	5580	21
496	20241002	125800	221051750	5580	5580	5580	5580	6
497	20241002	125700	221018270	5610	5580	5610	5580	139
498	20241002	125600	220241220	5590	5590	5590	5590	1
499	20241002	125500	220235630	5580	5590	5590	5580	68
500	20241002	125400	219855690	5580	5580	5580	5580	15
501	20241002	125300	219771990	5580	5580	5580	5580	0
502	20241002	125200	219771990	5580	5590	5590	5580	1000
503	20241002	125100	214190950	5590	5590	5590	5590	52
504	20241002	125000	213900270	5590	5590	5590	5590	40
505	20241002	124900	213676670	5590	5590	5590	5590	65
506	20241002	124800	213313320	5590	5590	5590	5590	16
507	20241002	124700	213223880	5600	5600	5600	5600	0
508	20241002	124600	213223880	5600	5600	5600	5600	85
509	20241002	124500	212747880	5590	5590	5590	5590	0
510	20241002	124400	212747880	5590	5590	5590	5590	0
511	20241002	124300	212747880	5590	5600	5600	5590	365
512	20241002	124200	210707220	5600	5600	5600	5600	19
513	20241002	124100	210600820	5600	5600	5600	5600	32
514	20241002	124000	210421620	5600	5600	5600	5600	1
515	20241002	123900	210416020	5590	5600	5600	5590	54
516	20241002	123800	210113820	5600	5600	5600	5600	0
517	20241002	123700	210113820	5600	5600	5600	5600	36
518	20241002	123600	209912220	5600	5610	5610	5600	22
519	20241002	123500	209788970	5610	5610	5610	5610	6
520	20241002	123400	209755310	5590	5590	5590	5590	53
521	20241002	123300	209459040	5590	5590	5590	5590	1
522	20241002	123200	209453450	5590	5580	5590	5580	116
523	20241002	123100	208805670	5590	5590	5590	5590	143
524	20241002	123000	208006300	5590	5590	5590	5590	0
525	20241002	122900	208006300	5590	5590	5590	5590	0
526	20241002	122800	208006300	5590	5590	5590	5590	50
527	20241002	122700	207726800	5600	5590	5600	5590	118
528	20241002	122600	207066350	5590	5590	5590	5590	0
529	20241002	122500	207066350	5590	5590	5590	5590	18
530	20241002	122400	206965730	5600	5590	5600	5590	167
531	20241002	122300	206031400	5590	5590	5590	5590	0
532	20241002	122200	206031400	5590	5590	5590	5590	21
533	20241002	122100	205914010	5580	5580	5580	5580	844
534	20241002	122000	201204490	5590	5580	5600	5570	2370
535	20241002	121900	187974230	5580	5580	5580	5580	50
536	20241002	121800	187695230	5570	5570	5570	5570	19
537	20241002	121700	187589400	5570	5570	5570	5570	0
538	20241002	121600	187589400	5570	5570	5570	5570	42
539	20241002	121500	187355460	5570	5570	5570	5570	0
540	20241002	121400	187355460	5570	5570	5570	5570	35
541	20241002	121300	187160510	5570	5580	5580	5570	53
542	20241002	121200	186865270	5580	5580	5580	5580	0
543	20241002	121100	186865270	5580	5580	5580	5580	38
544	20241002	121000	186653230	5580	5570	5580	5570	198
545	20241002	120900	185548890	5580	5570	5580	5570	25
546	20241002	120800	185409620	5570	5570	5570	5570	0
547	20241002	120700	185409620	5570	5570	5570	5570	34
548	20241002	120600	185220240	5560	5560	5560	5560	50
549	20241002	120500	184942240	5570	5560	5570	5560	357
550	20241002	120400	182956850	5570	5570	5570	5570	0
551	20241002	120300	182956850	5570	5570	5570	5570	10
552	20241002	120200	182901150	5560	5570	5570	5560	72
553	20241002	120100	182500610	5570	5570	5570	5570	0
554	20241002	120000	182500610	5570	5560	5570	5560	99
555	20241002	115900	181949470	5570	5570	5570	5570	50
556	20241002	115800	181670970	5570	5570	5570	5570	33
557	20241002	115700	181487160	5570	5570	5570	5570	0
558	20241002	115600	181487160	5570	5570	5570	5570	10
559	20241002	115500	181431460	5570	5570	5570	5570	50
560	20241002	115400	181152960	5570	5570	5570	5570	14
561	20241002	115300	181074980	5570	5570	5570	5570	18
562	20241002	115200	180974720	5570	5570	5570	5570	50
563	20241002	115100	180696220	5570	5570	5570	5570	36
564	20241002	115000	180495700	5570	5570	5570	5570	0
565	20241002	114900	180495700	5570	5570	5570	5570	33
566	20241002	114800	180311890	5570	5570	5570	5570	0
567	20241002	114700	180311890	5570	5570	5570	5570	98
568	20241002	114600	179766030	5580	5580	5580	5580	0
569	20241002	114500	179766030	5580	5590	5590	5580	402
570	20241002	114400	177522860	5600	5600	5600	5600	4
571	20241002	114300	177500460	5600	5600	5600	5600	0
572	20241002	114200	177500460	5600	5600	5600	5600	0
573	20241002	114100	177500460	5600	5580	5600	5580	355
574	20241002	114000	175519470	5580	5580	5580	5580	30
575	20241002	113900	175352070	5590	5590	5590	5590	12
576	20241002	113800	175284990	5580	5580	5580	5580	37
577	20241002	113700	175078530	5580	5580	5580	5580	50
578	20241002	113600	174799530	5580	5580	5580	5580	0
579	20241002	113500	174799530	5580	5570	5580	5570	88
580	20241002	113400	174308890	5570	5570	5570	5570	50
581	20241002	113300	174030390	5570	5570	5570	5570	34
582	20241002	113200	173841010	5570	5570	5570	5570	0
583	20241002	113100	173841010	5570	5570	5570	5570	40
584	20241002	113000	173618210	5570	5570	5570	5570	51
585	20241002	112900	173334140	5570	5570	5570	5570	20
586	20241002	112800	173222740	5580	5580	5580	5580	1
587	20241002	112700	173217160	5570	5570	5570	5570	27
588	20241002	112600	173066770	5570	5570	5570	5570	78
589	20241002	112500	172632310	5580	5580	5580	5580	1
590	20241002	112400	172626730	5570	5570	5570	5570	29
591	20241002	112300	172465200	5570	5570	5570	5570	50
592	20241002	112200	172186700	5570	5570	5580	5570	135
593	20241002	112100	171434600	5570	5570	5570	5570	0
594	20241002	112000	171434600	5570	5570	5570	5570	2
595	20241002	111900	171423460	5580	5580	5580	5580	471
596	20241002	111800	168795280	5590	5590	5590	5590	1
597	20241002	111700	168789690	5590	5590	5590	5590	35
598	20241002	111600	168594040	5590	5580	5590	5580	205
599	20241002	111500	167449590	5580	5590	5590	5580	33
600	20241002	111400	167265440	5590	5580	5590	5580	21
601	20241002	111300	167148240	5570	5570	5570	5570	2
602	20241002	111200	167137100	5580	5580	5580	5580	204
603	20241002	111100	165998780	5590	5590	5590	5590	150
604	20241002	111000	165160280	5590	5590	5590	5590	0
605	20241002	110900	165160280	5590	5590	5590	5590	119
606	20241002	110800	164495070	5590	5590	5590	5590	32
607	20241002	110700	164316190	5590	5590	5590	5590	0
608	20241002	110600	164316190	5590	5590	5590	5590	38
609	20241002	110500	164103770	5590	5590	5590	5590	50
610	20241002	110400	163824270	5590	5590	5590	5590	0
611	20241002	110300	163824270	5590	5590	5590	5590	26
612	20241002	110200	163678930	5570	5570	5580	5570	287
613	20241002	110100	162080030	5580	5580	5580	5580	50
614	20241002	110000	161801030	5580	5580	5580	5580	121
615	20241002	105900	161125850	5570	5570	5570	5570	0
616	20241002	105800	161125850	5570	5590	5590	5570	160
617	20241002	105700	160231490	5580	5570	5580	5560	365
618	20241002	105600	158197440	5580	5580	5580	5580	0
619	20241002	105500	158197440	5580	5580	5580	5580	259
620	20241002	105400	156752220	5580	5580	5580	5580	0
621	20241002	105300	156752220	5580	5580	5580	5580	0
622	20241002	105200	156752220	5580	5580	5580	5580	0
623	20241002	105100	156752220	5580	5590	5590	5580	62
624	20241002	105000	156405930	5590	5590	5590	5590	84
625	20241002	104900	155936370	5590	5590	5590	5590	0
626	20241002	104800	155936370	5590	5590	5590	5590	695
627	20241002	104700	152051320	5590	5600	5600	5590	152
628	20241002	104600	151200170	5620	5620	5620	5620	0
629	20241002	104500	151200170	5620	5620	5620	5620	45
630	20241002	104400	150947270	5640	5640	5640	5640	0
631	20241002	104300	150947270	5640	5620	5640	5620	139
632	20241002	104200	150164880	5610	5610	5610	5610	46
633	20241002	104100	149906820	5600	5600	5600	5600	37
634	20241002	104000	149699620	5600	5600	5600	5600	0
635	20241002	103900	149699620	5600	5600	5600	5600	88
636	20241002	103800	149206820	5600	5600	5600	5600	0
637	20241002	103700	149206820	5600	5610	5610	5600	45
638	20241002	103600	148954620	5610	5610	5610	5610	12
639	20241002	103500	148887300	5620	5620	5620	5620	441
640	20241002	103400	146408880	5620	5600	5620	5600	582
641	20241002	103300	143139310	5590	5590	5590	5590	16
642	20241002	103200	143049870	5590	5590	5590	5590	50
643	20241002	103100	142770370	5580	5580	5580	5580	0
644	20241002	103000	142770370	5580	5570	5580	5570	19
645	20241002	102900	142664490	5570	5570	5570	5570	3
646	20241002	102800	142647780	5570	5580	5580	5570	112
647	20241002	102700	142023620	5580	5580	5580	5580	9
648	20241002	102600	141973400	5570	5570	5570	5570	18
649	20241002	102500	141873140	5570	5570	5570	5570	59
650	20241002	102400	141544510	5570	5570	5570	5570	17
651	20241002	102300	141449820	5580	5560	5580	5560	84
652	20241002	102200	140981480	5570	5570	5570	5570	14
653	20241002	102100	140903500	5560	5560	5560	5560	50
654	20241002	102000	140625500	5570	5570	5570	5570	24
655	20241002	101900	140491820	5560	5560	5560	5560	34
656	20241002	101800	140302780	5560	5560	5560	5560	50
657	20241002	101700	140024780	5570	5570	5570	5570	115
658	20241002	101600	139384230	5570	5570	5570	5570	1
659	20241002	101500	139378660	5560	5580	5580	5560	27
660	20241002	101400	139228360	5580	5570	5580	5570	51
661	20241002	101300	138944280	5590	5590	5590	5590	0
662	20241002	101200	138944280	5590	5590	5590	5590	0
663	20241002	101100	138944280	5590	5590	5590	5590	82
664	20241002	101000	138485900	5590	5600	5600	5590	50
665	20241002	100900	138206350	5600	5570	5600	5570	86
666	20241002	100800	137726420	5560	5570	5570	5560	26
667	20241002	100700	137581800	5570	5570	5570	5570	10
668	20241002	100600	137526100	5550	5540	5550	5540	55
669	20241002	100500	137221270	5510	5530	5530	5510	21
670	20241002	100400	137105240	5510	5540	5540	5510	302
671	20241002	100300	135432220	5510	5540	5540	5510	347
672	20241002	100200	133510790	5510	5520	5540	5510	304
673	20241002	100100	131827910	5510	5520	5530	5510	257
674	20241002	100000	130411370	5510	5520	5520	5510	13
675	20241002	095900	130339690	5510	5510	5510	5510	45
676	20241002	095800	130091740	5510	5510	5510	5510	35
677	20241002	095700	129898890	5510	5510	5510	5510	0
678	20241002	095600	129898890	5510	5520	5520	5510	804
679	20241002	095500	125464920	5520	5520	5520	5520	0
680	20241002	095400	125464920	5520	5520	5520	5520	38
681	20241002	095300	125255160	5530	5530	5530	5530	10
682	20241002	095200	125199860	5530	5540	5540	5530	122
683	20241002	095100	124524200	5530	5540	5540	5530	47
684	20241002	095000	124264240	5530	5530	5530	5530	0
685	20241002	094900	124264240	5530	5520	5530	5520	119
686	20241002	094800	123607000	5530	5530	5530	5530	0
687	20241002	094700	123607000	5530	5540	5540	5520	11
688	20241002	094600	123546250	5540	5540	5540	5540	2
689	20241002	094500	123535170	5540	5530	5540	5530	67
690	20241002	094400	123164620	5540	5540	5540	5540	10
691	20241002	094300	123109220	5530	5530	5530	5530	0
692	20241002	094200	123109220	5530	5520	5530	5520	65
693	20241002	094100	122749830	5520	5520	5530	5520	105
694	20241002	094000	122170180	5510	5510	5510	5510	0
695	20241002	093900	122170180	5510	5510	5510	5510	1
696	20241002	093800	122164670	5510	5490	5510	5480	1633
697	20241002	093700	113184830	5500	5500	5500	5500	240
698	20241002	093600	111864830	5500	5490	5500	5490	428
699	20241002	093500	109511180	5500	5500	5500	5490	666
700	20241002	093400	105850200	5510	5520	5530	5510	11
701	20241002	093300	105789480	5510	5500	5510	5500	29
702	20241002	093200	105629860	5500	5500	5500	5490	24
703	20241002	093100	105497970	5500	5510	5510	5500	1127
704	20241002	093000	99299420	5520	5520	5520	5520	1
705	20241002	092900	99293900	5520	5510	5520	5510	58
706	20241002	092800	98974030	5510	5510	5510	5500	1151
707	20241002	092700	92635730	5510	5510	5510	5510	70
708	20241002	092600	92250030	5500	5500	5500	5500	11
709	20241002	092500	92189530	5500	5510	5510	5500	1483
710	20241002	092400	84031820	5510	5510	5510	5510	3
711	20241002	092300	84015290	5510	5510	5510	5510	86
712	20241002	092200	83541430	5510	5510	5510	5510	51
713	20241002	092100	83260420	5510	5510	5510	5500	210
714	20241002	092000	82103820	5510	5510	5510	5500	146
715	20241002	091900	81299860	5510	5510	5520	5510	384
716	20241002	091800	79184010	5510	5510	5510	5500	484
717	20241002	091700	76521320	5520	5520	5520	5520	1
718	20241002	091600	76515800	5510	5520	5520	5510	270
719	20241002	091500	75027430	5520	5520	5520	5520	2065
720	20241002	091400	63628630	5550	5520	5550	5520	36
721	20241002	091300	63429880	5510	5510	5520	5510	246
722	20241002	091200	62073420	5510	5520	5520	5510	1881
723	20241002	091100	51694300	5520	5530	5530	5520	261
724	20241002	091000	50252000	5570	5570	5570	5530	327
725	20241002	090900	48442610	5570	5560	5570	5540	2529
726	20241002	090800	34407200	5570	5570	5570	5570	15
727	20241002	090700	34323650	5560	5570	5570	5560	53
728	20241002	090600	34028760	5560	5560	5560	5560	15
729	20241002	090500	33945360	5550	5550	5550	5550	28
730	20241002	090400	33789960	5520	5580	5580	5470	5148
731	20241002	090300	5469540	5580	5570	5580	5570	92
732	20241002	090200	4956780	5580	5620	5620	5580	392
733	20241002	090100	2762860	5650	5650	5650	5650	110
734	20241002	090000	2141360	5680	5680	5680	5680	377