KissMeData/351330/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212200	230037230	8730	8730	8730	8730	1817
3	20241004	212100	230037230	8730	8730	8730	8730	0
4	20241004	212000	230037230	8730	8730	8730	8730	0
5	20241004	211900	230037230	8730	8730	8730	8730	0
6	20241004	211800	230037230	8730	8730	8730	8730	0
7	20241004	211700	230037230	8730	8730	8730	8730	0
8	20241004	211600	230037230	8730	8730	8730	8730	0
9	20241004	211500	230037230	8730	8730	8730	8730	0
10	20241004	211400	230037230	8730	8730	8730	8730	0
11	20241004	211300	230037230	8730	8730	8730	8730	0
12	20241004	211200	230037230	8730	8730	8730	8730	0
13	20241004	211100	230037230	8730	8730	8730	8730	0
14	20241004	211000	230037230	8730	8730	8730	8730	0
15	20241004	210900	230037230	8730	8730	8730	8730	0
16	20241004	210800	230037230	8730	8730	8730	8730	0
17	20241004	210700	230037230	8730	8730	8730	8730	0
18	20241004	210600	230037230	8730	8730	8730	8730	0
19	20241004	210500	230037230	8730	8730	8730	8730	0
20	20241004	210400	230037230	8730	8730	8730	8730	0
21	20241004	210300	230037230	8730	8730	8730	8730	0
22	20241004	210200	230037230	8730	8730	8730	8730	0
23	20241004	210100	230037230	8730	8730	8730	8730	0
24	20241004	210000	230037230	8730	8730	8730	8730	0
25	20241004	205900	230037230	8730	8730	8730	8730	0
26	20241004	205800	230037230	8730	8730	8730	8730	0
27	20241004	205700	230037230	8730	8730	8730	8730	0
28	20241004	205600	230037230	8730	8730	8730	8730	0
29	20241004	205500	230037230	8730	8730	8730	8730	0
30	20241004	205400	230037230	8730	8730	8730	8730	0
31	20241004	205300	230037230	8730	8730	8730	8730	0
32	20241004	205200	230037230	8730	8730	8730	8730	1817
33	20241004	205100	230037230	8730	8730	8730	8730	0
34	20241004	205000	230037230	8730	8730	8730	8730	0
35	20241004	204900	230037230	8730	8730	8730	8730	0
36	20241004	204800	230037230	8730	8730	8730	8730	0
37	20241004	204700	230037230	8730	8730	8730	8730	0
38	20241004	204600	230037230	8730	8730	8730	8730	0
39	20241004	204500	230037230	8730	8730	8730	8730	0
40	20241004	204400	230037230	8730	8730	8730	8730	0
41	20241004	204300	230037230	8730	8730	8730	8730	0
42	20241004	204200	230037230	8730	8730	8730	8730	0
43	20241004	204100	230037230	8730	8730	8730	8730	0
44	20241004	204000	230037230	8730	8730	8730	8730	0
45	20241004	203900	230037230	8730	8730	8730	8730	0
46	20241004	203800	230037230	8730	8730	8730	8730	0
47	20241004	203700	230037230	8730	8730	8730	8730	0
48	20241004	203600	230037230	8730	8730	8730	8730	0
49	20241004	203500	230037230	8730	8730	8730	8730	0
50	20241004	203400	230037230	8730	8730	8730	8730	0
51	20241004	203300	230037230	8730	8730	8730	8730	0
52	20241004	203200	230037230	8730	8730	8730	8730	0
53	20241004	203100	230037230	8730	8730	8730	8730	0
54	20241004	203000	230037230	8730	8730	8730	8730	0
55	20241004	202900	230037230	8730	8730	8730	8730	0
56	20241004	202800	230037230	8730	8730	8730	8730	0
57	20241004	202700	230037230	8730	8730	8730	8730	0
58	20241004	202600	230037230	8730	8730	8730	8730	0
59	20241004	202500	230037230	8730	8730	8730	8730	0
60	20241004	202400	230037230	8730	8730	8730	8730	0
61	20241004	202300	230037230	8730	8730	8730	8730	0
62	20241004	202200	230037230	8730	8730	8730	8730	1817
63	20241004	202100	230037230	8730	8730	8730	8730	0
64	20241004	202000	230037230	8730	8730	8730	8730	0
65	20241004	201900	230037230	8730	8730	8730	8730	0
66	20241004	201800	230037230	8730	8730	8730	8730	0
67	20241004	201700	230037230	8730	8730	8730	8730	0
68	20241004	201600	230037230	8730	8730	8730	8730	0
69	20241004	201500	230037230	8730	8730	8730	8730	0
70	20241004	201400	230037230	8730	8730	8730	8730	0
71	20241004	201300	230037230	8730	8730	8730	8730	0
72	20241004	201200	230037230	8730	8730	8730	8730	0
73	20241004	201100	230037230	8730	8730	8730	8730	0
74	20241004	201000	230037230	8730	8730	8730	8730	0
75	20241004	200900	230037230	8730	8730	8730	8730	0
76	20241004	200800	230037230	8730	8730	8730	8730	0
77	20241004	200700	230037230	8730	8730	8730	8730	0
78	20241004	200600	230037230	8730	8730	8730	8730	0
79	20241004	200500	230037230	8730	8730	8730	8730	0
80	20241004	200400	230037230	8730	8730	8730	8730	0
81	20241004	200300	230037230	8730	8730	8730	8730	0
82	20241004	200200	230037230	8730	8730	8730	8730	0
83	20241004	200100	230037230	8730	8730	8730	8730	0
84	20241004	200000	230037230	8730	8730	8730	8730	0
85	20241004	195900	230037230	8730	8730	8730	8730	0
86	20241004	195800	230037230	8730	8730	8730	8730	0
87	20241004	195700	230037230	8730	8730	8730	8730	0
88	20241004	195600	230037230	8730	8730	8730	8730	0
89	20241004	195500	230037230	8730	8730	8730	8730	0
90	20241004	195400	230037230	8730	8730	8730	8730	0
91	20241004	195300	230037230	8730	8730	8730	8730	0
92	20241004	195200	230037230	8730	8730	8730	8730	1817
93	20241004	195100	230037230	8730	8730	8730	8730	0
94	20241004	195000	230037230	8730	8730	8730	8730	0
95	20241004	194900	230037230	8730	8730	8730	8730	0
96	20241004	194800	230037230	8730	8730	8730	8730	0
97	20241004	194700	230037230	8730	8730	8730	8730	0
98	20241004	194600	230037230	8730	8730	8730	8730	0
99	20241004	194500	230037230	8730	8730	8730	8730	0
100	20241004	194400	230037230	8730	8730	8730	8730	0
101	20241004	194300	230037230	8730	8730	8730	8730	0
102	20241004	194200	230037230	8730	8730	8730	8730	0
103	20241004	194100	230037230	8730	8730	8730	8730	0
104	20241004	194000	230037230	8730	8730	8730	8730	0
105	20241004	193900	230037230	8730	8730	8730	8730	0
106	20241004	193800	230037230	8730	8730	8730	8730	0
107	20241004	193700	230037230	8730	8730	8730	8730	0
108	20241004	193600	230037230	8730	8730	8730	8730	0
109	20241004	193500	230037230	8730	8730	8730	8730	0
110	20241004	193400	230037230	8730	8730	8730	8730	0
111	20241004	193300	230037230	8730	8730	8730	8730	0
112	20241004	193200	230037230	8730	8730	8730	8730	0
113	20241004	193100	230037230	8730	8730	8730	8730	0
114	20241004	193000	230037230	8730	8730	8730	8730	0
115	20241004	192900	230037230	8730	8730	8730	8730	0
116	20241004	192800	230037230	8730	8730	8730	8730	0
117	20241004	192700	230037230	8730	8730	8730	8730	0
118	20241004	192600	230037230	8730	8730	8730	8730	0
119	20241004	192500	230037230	8730	8730	8730	8730	0
120	20241004	192400	230037230	8730	8730	8730	8730	0
121	20241004	192300	230037230	8730	8730	8730	8730	0
122	20241004	192200	230037230	8730	8730	8730	8730	1817
123	20241004	192100	230037230	8730	8730	8730	8730	0
124	20241004	192000	230037230	8730	8730	8730	8730	0
125	20241004	191900	230037230	8730	8730	8730	8730	0
126	20241004	191800	230037230	8730	8730	8730	8730	0
127	20241004	191700	230037230	8730	8730	8730	8730	0
128	20241004	191600	230037230	8730	8730	8730	8730	0
129	20241004	191500	230037230	8730	8730	8730	8730	0
130	20241004	191400	230037230	8730	8730	8730	8730	0
131	20241004	191300	230037230	8730	8730	8730	8730	0
132	20241004	191200	230037230	8730	8730	8730	8730	0
133	20241004	191100	230037230	8730	8730	8730	8730	0
134	20241004	191000	230037230	8730	8730	8730	8730	0
135	20241004	190900	230037230	8730	8730	8730	8730	0
136	20241004	190800	230037230	8730	8730	8730	8730	0
137	20241004	190700	230037230	8730	8730	8730	8730	0
138	20241004	190600	230037230	8730	8730	8730	8730	0
139	20241004	190500	230037230	8730	8730	8730	8730	0
140	20241004	190400	230037230	8730	8730	8730	8730	0
141	20241004	190300	230037230	8730	8730	8730	8730	0
142	20241004	190200	230037230	8730	8730	8730	8730	0
143	20241004	190100	230037230	8730	8730	8730	8730	0
144	20241004	190000	230037230	8730	8730	8730	8730	0
145	20241004	185900	230037230	8730	8730	8730	8730	0
146	20241004	185800	230037230	8730	8730	8730	8730	0
147	20241004	185700	230037230	8730	8730	8730	8730	0
148	20241004	185600	230037230	8730	8730	8730	8730	0
149	20241004	185500	230037230	8730	8730	8730	8730	0
150	20241004	185400	230037230	8730	8730	8730	8730	0
151	20241004	185300	230037230	8730	8730	8730	8730	0
152	20241004	185200	230037230	8730	8730	8730	8730	1817
153	20241004	185100	230037230	8730	8730	8730	8730	0
154	20241004	185000	230037230	8730	8730	8730	8730	0
155	20241004	184900	230037230	8730	8730	8730	8730	0
156	20241004	184800	230037230	8730	8730	8730	8730	0
157	20241004	184700	230037230	8730	8730	8730	8730	0
158	20241004	184600	230037230	8730	8730	8730	8730	0
159	20241004	184500	230037230	8730	8730	8730	8730	0
160	20241004	184400	230037230	8730	8730	8730	8730	0
161	20241004	184300	230037230	8730	8730	8730	8730	0
162	20241004	184200	230037230	8730	8730	8730	8730	0
163	20241004	184100	230037230	8730	8730	8730	8730	0
164	20241004	184000	230037230	8730	8730	8730	8730	0
165	20241004	183900	230037230	8730	8730	8730	8730	0
166	20241004	183800	230037230	8730	8730	8730	8730	0
167	20241004	183700	230037230	8730	8730	8730	8730	0
168	20241004	183600	230037230	8730	8730	8730	8730	0
169	20241004	183500	230037230	8730	8730	8730	8730	0
170	20241004	183400	230037230	8730	8730	8730	8730	0
171	20241004	183300	230037230	8730	8730	8730	8730	0
172	20241004	183200	230037230	8730	8730	8730	8730	0
173	20241004	183100	230037230	8730	8730	8730	8730	0
174	20241004	183000	230037230	8730	8730	8730	8730	0
175	20241004	182900	230037230	8730	8730	8730	8730	0
176	20241004	182800	230037230	8730	8730	8730	8730	0
177	20241004	182700	230037230	8730	8730	8730	8730	0
178	20241004	182600	230037230	8730	8730	8730	8730	0
179	20241004	182500	230037230	8730	8730	8730	8730	0
180	20241004	182400	230037230	8730	8730	8730	8730	0
181	20241004	182300	230037230	8730	8730	8730	8730	0
182	20241004	182200	230037230	8730	8730	8730	8730	1817
183	20241004	182100	230037230	8730	8730	8730	8730	0
184	20241004	182000	230037230	8730	8730	8730	8730	0
185	20241004	181900	230037230	8730	8730	8730	8730	0
186	20241004	181800	230037230	8730	8730	8730	8730	0
187	20241004	181700	230037230	8730	8730	8730	8730	0
188	20241004	181600	230037230	8730	8730	8730	8730	0
189	20241004	181500	230037230	8730	8730	8730	8730	0
190	20241004	181400	230037230	8730	8730	8730	8730	0
191	20241004	181300	230037230	8730	8730	8730	8730	0
192	20241004	181200	230037230	8730	8730	8730	8730	0
193	20241004	181100	230037230	8730	8730	8730	8730	0
194	20241004	181000	230037230	8730	8730	8730	8730	0
195	20241004	180900	230037230	8730	8730	8730	8730	0
196	20241004	180800	230037230	8730	8730	8730	8730	0
197	20241004	180700	230037230	8730	8730	8730	8730	0
198	20241004	180600	230037230	8730	8730	8730	8730	0
199	20241004	180500	230037230	8730	8730	8730	8730	0
200	20241004	180400	230037230	8730	8730	8730	8730	0
201	20241004	180300	230037230	8730	8730	8730	8730	0
202	20241004	180200	230037230	8730	8730	8730	8730	0
203	20241004	180100	230037230	8730	8730	8730	8730	0
204	20241004	180000	230037230	8730	8730	8730	8730	0
205	20241004	175900	230037230	8730	8730	8730	8730	0
206	20241004	175800	230037230	8730	8730	8730	8730	0
207	20241004	175700	230037230	8730	8730	8730	8730	0
208	20241004	175600	230037230	8730	8730	8730	8730	0
209	20241004	175500	230037230	8730	8730	8730	8730	0
210	20241004	175400	230037230	8730	8730	8730	8730	0
211	20241004	175300	230037230	8730	8730	8730	8730	0
212	20241004	175200	230037230	8730	8730	8730	8730	1817
213	20241004	175100	230037230	8730	8730	8730	8730	0
214	20241004	175000	230037230	8730	8730	8730	8730	0
215	20241004	174900	230037230	8730	8730	8730	8730	0
216	20241004	174800	230037230	8730	8730	8730	8730	0
217	20241004	174700	230037230	8730	8730	8730	8730	0
218	20241004	174600	230037230	8730	8730	8730	8730	0
219	20241004	174500	230037230	8730	8730	8730	8730	0
220	20241004	174400	230037230	8730	8730	8730	8730	0
221	20241004	174300	230037230	8730	8730	8730	8730	0
222	20241004	174200	230037230	8730	8730	8730	8730	0
223	20241004	174100	230037230	8730	8730	8730	8730	0
224	20241004	174000	230037230	8730	8730	8730	8730	0
225	20241004	173900	230037230	8730	8730	8730	8730	0
226	20241004	173800	230037230	8730	8730	8730	8730	0
227	20241004	173700	230037230	8730	8730	8730	8730	0
228	20241004	173600	230037230	8730	8730	8730	8730	0
229	20241004	173500	230037230	8730	8730	8730	8730	0
230	20241004	173400	230037230	8730	8730	8730	8730	0
231	20241004	173300	230037230	8730	8730	8730	8730	0
232	20241004	173200	230037230	8730	8730	8730	8730	0
233	20241004	173100	230037230	8730	8730	8730	8730	0
234	20241004	173000	230037230	8730	8730	8730	8730	0
235	20241004	172900	230037230	8730	8730	8730	8730	0
236	20241004	172800	230037230	8730	8730	8730	8730	0
237	20241004	172700	230037230	8730	8730	8730	8730	0
238	20241004	172600	230037230	8730	8730	8730	8730	0
239	20241004	172500	230037230	8730	8730	8730	8730	0
240	20241004	172400	230037230	8730	8730	8730	8730	0
241	20241004	172300	230037230	8730	8730	8730	8730	0
242	20241004	172200	230037230	8730	8730	8730	8730	1817
243	20241004	172100	230037230	8730	8730	8730	8730	0
244	20241004	172000	230037230	8730	8730	8730	8730	0
245	20241004	171900	230037230	8730	8730	8730	8730	0
246	20241004	171800	230037230	8730	8730	8730	8730	0
247	20241004	171700	230037230	8730	8730	8730	8730	0
248	20241004	171600	230037230	8730	8730	8730	8730	0
249	20241004	171500	230037230	8730	8730	8730	8730	0
250	20241004	171400	230037230	8730	8730	8730	8730	0
251	20241004	171300	230037230	8730	8730	8730	8730	0
252	20241004	171200	230037230	8730	8730	8730	8730	0
253	20241004	171100	230037230	8730	8730	8730	8730	0
254	20241004	171000	230037230	8730	8730	8730	8730	0
255	20241004	170900	230037230	8730	8730	8730	8730	0
256	20241004	170800	230037230	8730	8730	8730	8730	0
257	20241004	170700	230037230	8730	8730	8730	8730	0
258	20241004	170600	230037230	8730	8730	8730	8730	0
259	20241004	170500	230037230	8730	8730	8730	8730	0
260	20241004	170400	230037230	8730	8730	8730	8730	0
261	20241004	170300	230037230	8730	8730	8730	8730	0
262	20241004	170200	230037230	8730	8730	8730	8730	0
263	20241004	170100	230037230	8730	8730	8730	8730	0
264	20241004	170000	230037230	8730	8730	8730	8730	0
265	20241004	165900	230037230	8730	8730	8730	8730	0
266	20241004	165800	230037230	8730	8730	8730	8730	0
267	20241004	165700	230037230	8730	8730	8730	8730	0
268	20241004	165600	230037230	8730	8730	8730	8730	0
269	20241004	165500	230037230	8730	8730	8730	8730	0
270	20241004	165400	230037230	8730	8730	8730	8730	0
271	20241004	165300	230037230	8730	8730	8730	8730	0
272	20241004	165200	230037230	8730	8730	8730	8730	1817
273	20241004	165100	230037230	8730	8730	8730	8730	0
274	20241004	165000	230037230	8730	8730	8730	8730	0
275	20241004	164900	230037230	8730	8730	8730	8730	0
276	20241004	164800	230037230	8730	8730	8730	8730	0
277	20241004	164700	230037230	8730	8730	8730	8730	0
278	20241004	164600	230037230	8730	8730	8730	8730	0
279	20241004	164500	230037230	8730	8730	8730	8730	0
280	20241004	164400	230037230	8730	8730	8730	8730	0
281	20241004	164300	230037230	8730	8730	8730	8730	0
282	20241004	164200	230037230	8730	8730	8730	8730	0
283	20241004	164100	230037230	8730	8730	8730	8730	0
284	20241004	164000	230037230	8730	8730	8730	8730	0
285	20241004	163900	230037230	8730	8730	8730	8730	0
286	20241004	163800	230037230	8730	8730	8730	8730	0
287	20241004	163700	230037230	8730	8730	8730	8730	0
288	20241004	163600	230037230	8730	8730	8730	8730	0
289	20241004	163500	230037230	8730	8730	8730	8730	0
290	20241004	163400	230037230	8730	8730	8730	8730	0
291	20241004	163300	230037230	8730	8730	8730	8730	0
292	20241004	163200	230037230	8730	8730	8730	8730	0
293	20241004	163100	230037230	8730	8730	8730	8730	0
294	20241004	163000	230037230	8730	8730	8730	8730	0
295	20241004	162900	230037230	8730	8730	8730	8730	0
296	20241004	162800	230037230	8730	8730	8730	8730	0
297	20241004	162700	230037230	8730	8730	8730	8730	0
298	20241004	162600	230037230	8730	8730	8730	8730	0
299	20241004	162500	230037230	8730	8730	8730	8730	0
300	20241004	162400	230037230	8730	8730	8730	8730	0
301	20241004	162300	230037230	8730	8730	8730	8730	0
302	20241004	162200	230037230	8730	8730	8730	8730	1817
303	20241004	162100	230037230	8730	8730	8730	8730	0
304	20241004	162000	230037230	8730	8730	8730	8730	0
305	20241004	161900	230037230	8730	8730	8730	8730	0
306	20241004	161800	230037230	8730	8730	8730	8730	0
307	20241004	161700	230037230	8730	8730	8730	8730	0
308	20241004	161600	230037230	8730	8730	8730	8730	0
309	20241004	161500	230037230	8730	8730	8730	8730	0
310	20241004	161400	230037230	8730	8730	8730	8730	0
311	20241004	161300	230037230	8730	8730	8730	8730	0
312	20241004	161200	230037230	8730	8730	8730	8730	0
313	20241004	161100	230037230	8730	8730	8730	8730	0
314	20241004	161000	230037230	8730	8730	8730	8730	0
315	20241004	160900	230037230	8730	8730	8730	8730	0
316	20241004	160800	230037230	8730	8730	8730	8730	0
317	20241004	160700	230037230	8730	8730	8730	8730	0
318	20241004	160600	230037230	8730	8730	8730	8730	0
319	20241004	160500	230037230	8730	8730	8730	8730	0
320	20241004	160400	230037230	8730	8730	8730	8730	0
321	20241004	160300	230037230	8730	8730	8730	8730	0
322	20241004	160200	230037230	8730	8730	8730	8730	0
323	20241004	160100	230037230	8730	8730	8730	8730	0
324	20241004	160000	230037230	8730	8730	8730	8730	0
325	20241004	155900	230037230	8730	8730	8730	8730	0
326	20241004	155800	230037230	8730	8730	8730	8730	0
327	20241004	155700	230037230	8730	8730	8730	8730	0
328	20241004	155600	230037230	8730	8730	8730	8730	0
329	20241004	155500	230037230	8730	8730	8730	8730	0
330	20241004	155400	230037230	8730	8730	8730	8730	0
331	20241004	155300	230037230	8730	8730	8730	8730	0
332	20241004	155200	230037230	8730	8730	8730	8730	1817
333	20241004	155100	230037230	8730	8730	8730	8730	0
334	20241004	155000	230037230	8730	8730	8730	8730	0
335	20241004	154900	230037230	8730	8730	8730	8730	0
336	20241004	154800	230037230	8730	8730	8730	8730	0
337	20241004	154700	230037230	8730	8730	8730	8730	0
338	20241004	154600	230037230	8730	8730	8730	8730	0
339	20241004	154500	230037230	8730	8730	8730	8730	0
340	20241004	154400	230037230	8730	8730	8730	8730	0
341	20241004	154300	230037230	8730	8730	8730	8730	0
342	20241004	154200	230037230	8730	8730	8730	8730	0
343	20241004	154100	230037230	8730	8730	8730	8730	0
344	20241004	154000	230037230	8730	8730	8730	8730	0
345	20241004	153900	230037230	8730	8730	8730	8730	0
346	20241004	153800	230037230	8730	8730	8730	8730	0
347	20241004	153700	230037230	8730	8730	8730	8730	0
348	20241004	153600	230037230	8730	8730	8730	8730	0
349	20241004	153500	230037230	8730	8730	8730	8730	0
350	20241004	153400	230037230	8730	8730	8730	8730	0
351	20241004	153300	230037230	8730	8730	8730	8730	0
352	20241004	153200	230037230	8730	8730	8730	8730	0
353	20241004	153100	230037230	8730	8730	8730	8730	0
354	20241004	153000	230037230	8730	8730	8730	8730	1817
355	20241004	152900	214174820	8790	8790	8790	8790	0
356	20241004	152800	214174820	8790	8790	8790	8790	0
357	20241004	152700	214174820	8790	8790	8790	8790	0
358	20241004	152600	214174820	8790	8790	8790	8790	0
359	20241004	152500	214174820	8790	8790	8790	8790	0
360	20241004	152400	214174820	8790	8790	8790	8790	0
361	20241004	152300	214174820	8790	8790	8790	8790	0
362	20241004	152200	214174820	8790	8790	8790	8790	0
363	20241004	152100	214174820	8790	8790	8790	8790	0
364	20241004	152000	214174820	8790	8790	8790	8790	0
365	20241004	151900	214174820	8790	8780	8790	8780	125
366	20241004	151800	213077160	8750	8750	8750	8750	0
367	20241004	151700	213077160	8750	8760	8760	8750	820
368	20241004	151600	205901240	8780	8750	8780	8750	531
369	20241004	151500	201247460	8790	8790	8790	8790	0
370	20241004	151400	201247460	8790	8790	8790	8790	0
371	20241004	151300	201247460	8790	8790	8790	8790	4
372	20241004	151200	201212300	8780	8780	8780	8780	0
373	20241004	151100	201212300	8780	8780	8780	8780	56
374	20241004	151000	200720620	8740	8740	8740	8740	18
375	20241004	150900	200563300	8740	8740	8740	8740	82
376	20241004	150800	199846620	8740	8740	8740	8740	0
377	20241004	150700	199846620	8740	8760	8760	8740	500
378	20241004	150600	195476090	8740	8740	8740	8740	0
379	20241004	150500	195476090	8740	8770	8770	8740	500
380	20241004	150400	191101830	8750	8800	8800	8750	20
381	20241004	150300	190926590	8800	8800	8800	8800	0
382	20241004	150200	190926590	8800	8800	8800	8800	0
383	20241004	150100	190926590	8800	8800	8800	8800	100
384	20241004	150000	190046590	8800	8770	8800	8770	4
385	20241004	145900	190011480	8740	8790	8790	8730	1467
386	20241004	145800	177163530	8790	8800	8800	8790	300
387	20241004	145700	174525530	8810	8800	8810	8800	31
388	20241004	145600	174252720	8810	8810	8810	8810	1
389	20241004	145500	174243910	8790	8800	8800	8790	100
390	20241004	145400	173364260	8800	8800	8800	8800	0
391	20241004	145300	173364260	8800	8800	8800	8800	0
392	20241004	145200	173364260	8800	8800	8800	8800	0
393	20241004	145100	173364260	8800	8800	8800	8800	100
394	20241004	145000	172484260	8830	8800	8830	8800	300
395	20241004	144900	169839820	8800	8800	8800	8800	292
396	20241004	144800	167270220	8790	8800	8800	8790	636
397	20241004	144700	161676220	8800	8800	8800	8800	0
398	20241004	144600	161676220	8800	8810	8810	8800	124
399	20241004	144500	160584880	8810	8810	8810	8810	0
400	20241004	144400	160584880	8810	8810	8810	8810	415
401	20241004	144300	156928730	8850	8850	8850	8850	0
402	20241004	144200	156928730	8850	8840	8850	8840	100
403	20241004	144100	156043740	8820	8820	8820	8820	0
404	20241004	144000	156043740	8820	8830	8830	8820	43
405	20241004	143900	155664420	8830	8830	8830	8830	0
406	20241004	143800	155664420	8830	8830	8830	8830	0
407	20241004	143700	155664420	8830	8830	8830	8830	0
408	20241004	143600	155664420	8830	8830	8830	8830	0
409	20241004	143500	155664420	8830	8830	8830	8830	0
410	20241004	143400	155664420	8830	8830	8830	8830	0
411	20241004	143300	155664420	8830	8830	8830	8830	0
412	20241004	143200	155664420	8830	8830	8830	8830	0
413	20241004	143100	155664420	8830	8830	8830	8830	149
414	20241004	143000	154348750	8830	8830	8830	8830	1
415	20241004	142900	154339920	8820	8810	8820	8810	114
416	20241004	142800	153334690	8820	8820	8820	8820	1
417	20241004	142700	153325870	8820	8820	8820	8820	0
418	20241004	142600	153325870	8820	8820	8820	8820	2
419	20241004	142500	153308230	8820	8820	8820	8820	2
420	20241004	142400	153290590	8810	8810	8810	8810	1
421	20241004	142300	153281780	8820	8820	8820	8820	0
422	20241004	142200	153281780	8820	8820	8820	8820	0
423	20241004	142100	153281780	8820	8820	8820	8820	0
424	20241004	142000	153281780	8820	8820	8820	8820	0
425	20241004	141900	153281780	8820	8820	8820	8820	2
426	20241004	141800	153264140	8820	8820	8820	8820	0
427	20241004	141700	153264140	8820	8820	8820	8820	18
428	20241004	141600	153105380	8800	8800	8800	8800	0
429	20241004	141500	153105380	8800	8800	8800	8800	0
430	20241004	141400	153105380	8800	8800	8800	8800	0
431	20241004	141300	153105380	8800	8800	8800	8800	0
432	20241004	141200	153105380	8800	8800	8800	8800	0
433	20241004	141100	153105380	8800	8810	8810	8800	350
434	20241004	141000	150024680	8820	8820	8820	8820	0
435	20241004	140900	150024680	8820	8820	8820	8820	0
436	20241004	140800	150024680	8820	8820	8820	8820	0
437	20241004	140700	150024680	8820	8820	8820	8820	0
438	20241004	140600	150024680	8820	8820	8820	8820	14
439	20241004	140500	149901200	8800	8800	8800	8800	0
440	20241004	140400	149901200	8800	8800	8800	8800	0
441	20241004	140300	149901200	8800	8810	8810	8800	163
442	20241004	140200	148466370	8820	8810	8820	8810	18
443	20241004	140100	148307700	8810	8830	8830	8810	2039
444	20241004	140000	130332980	8830	8830	8830	8830	0
445	20241004	135900	130332980	8830	8830	8830	8830	3
446	20241004	135800	130306490	8830	8830	8830	8830	0
447	20241004	135700	130306490	8830	8830	8830	8830	0
448	20241004	135600	130306490	8830	8860	8860	8830	737
449	20241004	135500	123792310	8880	8880	8880	8880	0
450	20241004	135400	123792310	8880	8880	8880	8880	0
451	20241004	135300	123792310	8880	8880	8880	8880	0
452	20241004	135200	123792310	8880	8880	8880	8880	0
453	20241004	135100	123792310	8880	8880	8880	8880	0
454	20241004	135000	123792310	8880	8860	8880	8860	8
455	20241004	134900	123721410	8860	8860	8860	8860	0
456	20241004	134800	123721410	8860	8860	8860	8860	0
457	20241004	134700	123721410	8860	8860	8860	8860	0
458	20241004	134600	123721410	8860	8860	8860	8860	1
459	20241004	134500	123712550	8860	8860	8860	8860	31
460	20241004	134400	123437890	8860	8870	8870	8860	71
461	20241004	134300	122808820	8890	8890	8890	8890	0
462	20241004	134200	122808820	8890	8880	8890	8880	3
463	20241004	134100	122782170	8900	8900	8900	8900	0
464	20241004	134000	122782170	8900	8900	8900	8900	0
465	20241004	133900	122782170	8900	8880	8900	8880	2
466	20241004	133800	122764390	8900	8900	8900	8900	1
467	20241004	133700	122755490	8890	8890	8890	8890	3
468	20241004	133600	122728820	8890	8890	8890	8880	204
469	20241004	133500	120915280	8880	8870	8880	8870	2
470	20241004	133400	120897530	8850	8850	8850	8850	0
471	20241004	133300	120897530	8850	8850	8850	8850	61
472	20241004	133200	120357680	8870	8870	8870	8870	11
473	20241004	133100	120260110	8870	8870	8870	8870	0
474	20241004	133000	120260110	8870	8870	8870	8870	50
475	20241004	132900	119816610	8880	8880	8880	8880	1
476	20241004	132800	119807730	8890	8890	8890	8890	0
477	20241004	132700	119807730	8890	8890	8890	8890	3
478	20241004	132600	119781060	8880	8880	8880	8880	0
479	20241004	132500	119781060	8880	8880	8880	8880	22
480	20241004	132400	119585700	8880	8880	8880	8880	151
481	20241004	132300	118244820	8880	8880	8880	8880	0
482	20241004	132200	118244820	8880	8880	8880	8880	2
483	20241004	132100	118227060	8880	8880	8880	8880	0
484	20241004	132000	118227060	8880	8880	8880	8880	0
485	20241004	131900	118227060	8880	8880	8880	8880	0
486	20241004	131800	118227060	8880	8880	8880	8880	0
487	20241004	131700	118227060	8880	8880	8880	8880	1
488	20241004	131600	118218180	8850	8850	8850	8850	80
489	20241004	131500	117510180	8850	8850	8850	8850	0
490	20241004	131400	117510180	8850	8850	8850	8850	0
491	20241004	131300	117510180	8850	8850	8850	8850	0
492	20241004	131200	117510180	8850	8850	8850	8850	0
493	20241004	131100	117510180	8850	8850	8850	8850	0
494	20241004	131000	117510180	8850	8850	8850	8850	0
495	20241004	130900	117510180	8850	8850	8850	8850	60
496	20241004	130800	116979180	8860	8860	8860	8860	35
497	20241004	130700	116669080	8880	8880	8880	8880	1
498	20241004	130600	116660200	8880	8880	8880	8880	10
499	20241004	130500	116571400	8890	8890	8890	8890	0
500	20241004	130400	116571400	8890	8890	8890	8890	0
501	20241004	130300	116571400	8890	8890	8890	8890	0
502	20241004	130200	116571400	8890	8890	8890	8890	0
503	20241004	130100	116571400	8890	8890	8890	8890	150
504	20241004	130000	115237900	8890	8890	8890	8890	0
505	20241004	125900	115237900	8890	8890	8890	8890	0
506	20241004	125800	115237900	8890	8890	8890	8890	4
507	20241004	125700	115202340	8860	8860	8860	8860	5
508	20241004	125600	115158040	8850	8850	8850	8850	0
509	20241004	125500	115158040	8850	8850	8850	8850	0
510	20241004	125400	115158040	8850	8850	8850	8850	0
511	20241004	125300	115158040	8850	8850	8850	8850	0
512	20241004	125200	115158040	8850	8850	8850	8850	0
513	20241004	125100	115158040	8850	8850	8850	8850	0
514	20241004	125000	115158040	8850	8850	8850	8850	0
515	20241004	124900	115158040	8850	8850	8850	8850	0
516	20241004	124800	115158040	8850	8850	8850	8850	44
517	20241004	124700	114768640	8850	8850	8850	8850	80
518	20241004	124600	114060640	8850	8850	8850	8850	671
519	20241004	124500	108122290	8850	8850	8850	8850	0
520	20241004	124400	108122290	8850	8850	8850	8850	0
521	20241004	124300	108122290	8850	8860	8860	8850	258
522	20241004	124200	105837830	8860	8860	8860	8860	0
523	20241004	124100	105837830	8860	8860	8860	8860	0
524	20241004	124000	105837830	8860	8860	8860	8860	70
525	20241004	123900	105217630	8860	8860	8860	8860	0
526	20241004	123800	105217630	8860	8860	8860	8860	0
527	20241004	123700	105217630	8860	8860	8860	8860	0
528	20241004	123600	105217630	8860	8860	8860	8860	70
529	20241004	123500	104597430	8870	8870	8870	8870	33
530	20241004	123400	104304720	8870	8870	8870	8870	0
531	20241004	123300	104304720	8870	8870	8870	8870	5
532	20241004	123200	104260370	8870	8870	8870	8870	0
533	20241004	123100	104260370	8870	8870	8870	8870	0
534	20241004	123000	104260370	8870	8870	8870	8870	0
535	20241004	122900	104260370	8870	8870	8870	8870	10
536	20241004	122800	104171670	8870	8870	8870	8870	1
537	20241004	122700	104162800	8880	8880	8880	8880	2
538	20241004	122600	104145040	8870	8870	8870	8870	0
539	20241004	122500	104145040	8870	8870	8870	8870	0
540	20241004	122400	104145040	8870	8870	8870	8870	0
541	20241004	122300	104145040	8870	8870	8870	8870	0
542	20241004	122200	104145040	8870	8870	8870	8870	0
543	20241004	122100	104145040	8870	8870	8870	8870	0
544	20241004	122000	104145040	8870	8870	8870	8870	50
545	20241004	121900	103701540	8870	8870	8870	8870	11
546	20241004	121800	103603970	8870	8870	8870	8870	60
547	20241004	121700	103071770	8870	8870	8870	8870	0
548	20241004	121600	103071770	8870	8870	8870	8870	0
549	20241004	121500	103071770	8870	8870	8870	8870	0
550	20241004	121400	103071770	8870	8870	8870	8870	0
551	20241004	121300	103071770	8870	8870	8870	8870	0
552	20241004	121200	103071770	8870	8870	8870	8870	569
553	20241004	121100	98024740	8870	8870	8870	8870	84
554	20241004	121000	97279660	8870	8880	8880	8870	81
555	20241004	120900	96561080	8880	8890	8890	8880	54
556	20241004	120800	96081420	8890	8890	8890	8890	1
557	20241004	120700	96072530	8900	8900	8900	8900	1
558	20241004	120600	96063630	8890	8890	8890	8890	0
559	20241004	120500	96063630	8890	8890	8890	8890	0
560	20241004	120400	96063630	8890	8890	8890	8890	0
561	20241004	120300	96063630	8890	8890	8890	8890	0
562	20241004	120200	96063630	8890	8890	8890	8890	0
563	20241004	120100	96063630	8890	8890	8890	8890	238
564	20241004	120000	93947810	8890	8890	8890	8890	100
565	20241004	115900	93058810	8890	8890	8890	8890	60
566	20241004	115800	92525410	8890	8890	8890	8890	421
567	20241004	115700	88782720	8890	8890	8890	8890	90
568	20241004	115600	87982620	8900	8900	8900	8900	0
569	20241004	115500	87982620	8900	8900	8900	8900	10
570	20241004	115400	87893620	8900	8900	8900	8900	96
571	20241004	115300	87039220	8890	8890	8890	8890	90
572	20241004	115200	86239120	8890	8880	8890	8880	332
573	20241004	115100	83288070	8890	8890	8890	8890	0
574	20241004	115000	83288070	8890	8890	8890	8890	0
575	20241004	114900	83288070	8890	8890	8890	8890	14
576	20241004	114800	83163610	8890	8890	8890	8890	0
577	20241004	114700	83163610	8890	8890	8890	8890	0
578	20241004	114600	83163610	8890	8890	8890	8890	1
579	20241004	114500	83154720	8890	8890	8890	8890	0
580	20241004	114400	83154720	8890	8890	8890	8890	0
581	20241004	114300	83154720	8890	8890	8890	8890	0
582	20241004	114200	83154720	8890	8890	8890	8890	0
583	20241004	114100	83154720	8890	8890	8890	8890	0
584	20241004	114000	83154720	8890	8890	8890	8890	0
585	20241004	113900	83154720	8890	8890	8890	8890	0
586	20241004	113800	83154720	8890	8890	8890	8890	0
587	20241004	113700	83154720	8890	8890	8890	8890	0
588	20241004	113600	83154720	8890	8890	8890	8890	14
589	20241004	113500	83030260	8880	8890	8890	8880	32
590	20241004	113400	82746080	8890	8890	8890	8890	5
591	20241004	113300	82701630	8890	8880	8890	8880	90
592	20241004	113200	81902230	8890	8890	8890	8890	39
593	20241004	113100	81555520	8890	8890	8890	8890	0
594	20241004	113000	81555520	8890	8890	8890	8890	30
595	20241004	112900	81288820	8890	8890	8890	8890	0
596	20241004	112800	81288820	8890	8890	8890	8890	0
597	20241004	112700	81288820	8890	8890	8890	8890	7
598	20241004	112600	81226590	8890	8890	8890	8890	0
599	20241004	112500	81226590	8890	8890	8890	8890	0
600	20241004	112400	81226590	8890	8900	8900	8890	80
601	20241004	112300	80515380	8900	8900	8900	8900	0
602	20241004	112200	80515380	8900	8910	8910	8900	20
603	20241004	112100	80337270	8910	8910	8910	8910	0
604	20241004	112000	80337270	8910	8910	8910	8910	5
605	20241004	111900	80292720	8910	8910	8910	8910	0
606	20241004	111800	80292720	8910	8910	8910	8910	0
607	20241004	111700	80292720	8910	8910	8910	8910	43
608	20241004	111600	79909590	8910	8910	8910	8910	0
609	20241004	111500	79909590	8910	8910	8910	8910	0
610	20241004	111400	79909590	8910	8910	8910	8910	0
611	20241004	111300	79909590	8910	8910	8910	8910	1
612	20241004	111200	79900680	8910	8910	8910	8910	10
613	20241004	111100	79811580	8910	8910	8910	8910	40
614	20241004	111000	79455180	8910	8900	8910	8900	2
615	20241004	110900	79437370	8910	8910	8910	8910	0
616	20241004	110800	79437370	8910	8910	8910	8910	1
617	20241004	110700	79428460	8920	8920	8920	8920	0
618	20241004	110600	79428460	8920	8920	8920	8920	2
619	20241004	110500	79410620	8930	8930	8930	8930	1
620	20241004	110400	79401690	8940	8940	8940	8940	0
621	20241004	110300	79401690	8940	8940	8940	8940	0
622	20241004	110200	79401690	8940	8940	8940	8940	0
623	20241004	110100	79401690	8940	8940	8940	8940	0
624	20241004	110000	79401690	8940	8920	8940	8920	87
625	20241004	105900	78625630	8920	8920	8920	8920	111
626	20241004	105800	77635510	8920	8920	8920	8920	6
627	20241004	105700	77581990	8980	8980	8980	8980	0
628	20241004	105600	77581990	8980	8980	8980	8980	0
629	20241004	105500	77581990	8980	8980	8980	8980	0
630	20241004	105400	77581990	8980	8980	8980	8980	26
631	20241004	105300	77348510	8980	8980	8980	8980	0
632	20241004	105200	77348510	8980	8980	8980	8980	0
633	20241004	105100	77348510	8980	8980	8980	8980	20
634	20241004	105000	77168910	9000	9000	9000	9000	0
635	20241004	104900	77168910	9000	9000	9000	9000	879
636	20241004	104800	69257910	9000	8940	9000	8940	488
637	20241004	104700	64880560	8900	8930	8970	8850	2640
638	20241004	104600	41457290	8910	8910	8910	8910	0
639	20241004	104500	41457290	8910	8910	8910	8910	0
640	20241004	104400	41457290	8910	8910	8910	8910	5
641	20241004	104300	41412740	8910	8910	8910	8910	5
642	20241004	104200	41368190	8900	8900	8900	8900	0
643	20241004	104100	41368190	8900	8900	8900	8900	0
644	20241004	104000	41368190	8900	8900	8900	8900	4
645	20241004	103900	41332590	8900	8900	8900	8900	0
646	20241004	103800	41332590	8900	8900	8900	8900	0
647	20241004	103700	41332590	8900	8900	8900	8900	53
648	20241004	103600	40860890	8880	8880	8880	8880	1
649	20241004	103500	40852010	8880	8880	8880	8880	100
650	20241004	103400	39964010	8890	8890	8890	8890	0
651	20241004	103300	39964010	8890	8890	8890	8890	2
652	20241004	103200	39946230	8880	8890	8890	8880	62
653	20241004	103100	39395450	8900	8900	8900	8900	2
654	20241004	103000	39377650	8900	8900	8900	8900	100
655	20241004	102900	38487650	8900	8900	8900	8900	10
656	20241004	102800	38398650	8910	8910	8910	8910	0
657	20241004	102700	38398650	8910	8910	8910	8910	1
658	20241004	102600	38389740	8920	8920	8920	8920	5
659	20241004	102500	38345140	8920	8920	8920	8920	1
660	20241004	102400	38336220	8920	8920	8920	8920	0
661	20241004	102300	38336220	8920	8920	8920	8920	0
662	20241004	102200	38336220	8920	8920	8920	8920	1
663	20241004	102100	38327300	8920	8920	8920	8920	0
664	20241004	102000	38327300	8920	8920	8920	8920	0
665	20241004	101900	38327300	8920	8920	8920	8920	0
666	20241004	101800	38327300	8920	8920	8920	8920	1
667	20241004	101700	38318380	8930	8930	8930	8930	6
668	20241004	101600	38264800	8930	8920	8930	8920	6
669	20241004	101500	38211240	8890	8890	8890	8890	0
670	20241004	101400	38211240	8890	8890	8890	8890	0
671	20241004	101300	38211240	8890	8890	8890	8890	0
672	20241004	101200	38211240	8890	8890	8890	8890	0
673	20241004	101100	38211240	8890	8890	8890	8890	0
674	20241004	101000	38211240	8890	8890	8890	8890	10
675	20241004	100900	38122340	8900	8900	8900	8900	34
676	20241004	100800	37819740	8900	8900	8900	8900	5
677	20241004	100700	37775240	8900	8900	8900	8900	0
678	20241004	100600	37775240	8900	8900	8900	8900	0
679	20241004	100500	37775240	8900	8900	8900	8900	0
680	20241004	100400	37775240	8900	8900	8900	8900	0
681	20241004	100300	37775240	8900	8900	8900	8900	51
682	20241004	100200	37321340	8900	8900	8900	8900	0
683	20241004	100100	37321340	8900	8900	8900	8900	50
684	20241004	100000	36876340	8890	8880	8890	8880	146
685	20241004	095900	35579200	8870	8870	8870	8870	0
686	20241004	095800	35579200	8870	8870	8870	8870	0
687	20241004	095700	35579200	8870	8880	8880	8870	36
688	20241004	095600	35259530	8880	8880	8880	8880	0
689	20241004	095500	35259530	8880	8880	8880	8880	0
690	20241004	095400	35259530	8880	8880	8880	8880	4
691	20241004	095300	35224010	8880	8880	8880	8880	1
692	20241004	095200	35215130	8860	8860	8860	8860	0
693	20241004	095100	35215130	8860	8860	8860	8860	0
694	20241004	095000	35215130	8860	8860	8860	8860	0
695	20241004	094900	35215130	8860	8860	8860	8860	0
696	20241004	094800	35215130	8860	8860	8860	8860	0
697	20241004	094700	35215130	8860	8860	8860	8860	0
698	20241004	094600	35215130	8860	8860	8860	8860	50
699	20241004	094500	34772130	8840	8850	8850	8840	42
700	20241004	094400	34400800	8860	8860	8860	8860	50
701	20241004	094300	33957800	8850	8850	8850	8850	10
702	20241004	094200	33869300	8850	8850	8850	8850	0
703	20241004	094100	33869300	8850	8850	8850	8850	3
704	20241004	094000	33842750	8830	8830	8830	8830	0
705	20241004	093900	33842750	8830	8830	8830	8830	140
706	20241004	093800	32606550	8830	8830	8830	8830	25
707	20241004	093700	32385800	8830	8840	8840	8830	17
708	20241004	093600	32235630	8870	8870	8870	8870	5
709	20241004	093500	32191280	8870	8870	8870	8870	0
710	20241004	093400	32191280	8870	8870	8870	8870	2
711	20241004	093300	32173540	8870	8870	8870	8870	0
712	20241004	093200	32173540	8870	8870	8870	8870	0
713	20241004	093100	32173540	8870	8870	8870	8870	3
714	20241004	093000	32146930	8900	8900	8900	8900	0
715	20241004	092900	32146930	8900	8900	8900	8900	0
716	20241004	092800	32146930	8900	8900	8900	8900	0
717	20241004	092700	32146930	8900	8900	8900	8900	160
718	20241004	092600	30722930	8850	8850	8850	8850	1
719	20241004	092500	30714080	8810	8810	8810	8810	140
720	20241004	092400	29480680	8790	8790	8790	8790	51
721	20241004	092300	29032390	8790	8810	8810	8790	355
722	20241004	092200	25911740	8800	8810	8810	8800	140
723	20241004	092100	24679230	8810	8810	8810	8810	35
724	20241004	092000	24370880	8810	8840	8840	8800	183
725	20241004	091900	22759490	8850	8810	8850	8800	73
726	20241004	091800	22117020	8810	8810	8810	8810	56
727	20241004	091700	21623660	8810	8830	8830	8810	576
728	20241004	091600	16541120	8830	8840	8840	8830	105
729	20241004	091500	15613620	8840	8860	8860	8840	260
730	20241004	091400	13313690	8890	8850	8890	8850	3
731	20241004	091300	13287060	8860	8890	8890	8860	118
732	20241004	091200	12241500	8870	8880	8880	8870	102
733	20241004	091100	11336120	8890	8890	8890	8880	47
734	20241004	091000	10918390	8910	8910	8910	8910	100
735	20241004	090900	10027390	8910	8940	8940	8910	86
736	20241004	090800	9259150	8940	8940	8940	8940	2
737	20241004	090700	9241270	8940	8940	8940	8940	0
738	20241004	090600	9241270	8940	8940	8940	8940	6
739	20241004	090500	9187630	8940	8940	8940	8940	0
740	20241004	090400	9187630	8940	8940	8940	8940	0
741	20241004	090300	9187630	8940	8930	8940	8930	5
742	20241004	090200	9142950	8900	8900	8900	8900	0
743	20241004	090100	9142950	8900	8930	8930	8900	368
744	20241004	090000	5867600	8930	8900	8930	8900	659