KissMeData/020000/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190600	415270180	15660	15660	15660	15660	785
3	20241028	190500	415270180	15660	15660	15660	15660	0
4	20241028	190400	415270180	15660	15660	15660	15660	0
5	20241028	190300	415270180	15660	15660	15660	15660	0
6	20241028	190200	415270180	15660	15660	15660	15660	0
7	20241028	190100	415270180	15660	15660	15660	15660	0
8	20241028	190000	415270180	15660	15660	15660	15660	0
9	20241028	185900	415270180	15660	15660	15660	15660	0
10	20241028	185800	415270180	15660	15660	15660	15660	0
11	20241028	185700	415270180	15660	15660	15660	15660	0
12	20241028	185600	415270180	15660	15660	15660	15660	0
13	20241028	185500	415270180	15660	15660	15660	15660	0
14	20241028	185400	415270180	15660	15660	15660	15660	0
15	20241028	185300	415270180	15660	15660	15660	15660	0
16	20241028	185200	415270180	15660	15660	15660	15660	0
17	20241028	185100	415270180	15660	15660	15660	15660	0
18	20241028	185000	415270180	15660	15660	15660	15660	0
19	20241028	184900	415270180	15660	15660	15660	15660	0
20	20241028	184800	415270180	15660	15660	15660	15660	0
21	20241028	184700	415270180	15660	15660	15660	15660	0
22	20241028	184600	415270180	15660	15660	15660	15660	0
23	20241028	184500	415270180	15660	15660	15660	15660	0
24	20241028	184400	415270180	15660	15660	15660	15660	0
25	20241028	184300	415270180	15660	15660	15660	15660	0
26	20241028	184200	415270180	15660	15660	15660	15660	0
27	20241028	184100	415270180	15660	15660	15660	15660	0
28	20241028	184000	415270180	15660	15660	15660	15660	0
29	20241028	183900	415270180	15660	15660	15660	15660	0
30	20241028	183800	415270180	15660	15660	15660	15660	0
31	20241028	183700	415270180	15660	15660	15660	15660	0
32	20241028	183600	415270180	15660	15660	15660	15660	785
33	20241028	183500	415270180	15660	15660	15660	15660	0
34	20241028	183400	415270180	15660	15660	15660	15660	0
35	20241028	183300	415270180	15660	15660	15660	15660	0
36	20241028	183200	415270180	15660	15660	15660	15660	0
37	20241028	183100	415270180	15660	15660	15660	15660	0
38	20241028	183000	415270180	15660	15660	15660	15660	0
39	20241028	182900	415270180	15660	15660	15660	15660	0
40	20241028	182800	415270180	15660	15660	15660	15660	0
41	20241028	182700	415270180	15660	15660	15660	15660	0
42	20241028	182600	415270180	15660	15660	15660	15660	0
43	20241028	182500	415270180	15660	15660	15660	15660	0
44	20241028	182400	415270180	15660	15660	15660	15660	0
45	20241028	182300	415270180	15660	15660	15660	15660	0
46	20241028	182200	415270180	15660	15660	15660	15660	0
47	20241028	182100	415270180	15660	15660	15660	15660	0
48	20241028	182000	415270180	15660	15660	15660	15660	0
49	20241028	181900	415270180	15660	15660	15660	15660	0
50	20241028	181800	415270180	15660	15660	15660	15660	0
51	20241028	181700	415270180	15660	15660	15660	15660	0
52	20241028	181600	415270180	15660	15660	15660	15660	0
53	20241028	181500	415270180	15660	15660	15660	15660	0
54	20241028	181400	415270180	15660	15660	15660	15660	0
55	20241028	181300	415270180	15660	15660	15660	15660	0
56	20241028	181200	415270180	15660	15660	15660	15660	0
57	20241028	181100	415270180	15660	15660	15660	15660	0
58	20241028	181000	415270180	15660	15660	15660	15660	0
59	20241028	180900	415270180	15660	15660	15660	15660	0
60	20241028	180800	415270180	15660	15660	15660	15660	0
61	20241028	180700	415270180	15660	15660	15660	15660	0
62	20241028	180600	415270180	15660	15660	15660	15660	785
63	20241028	180500	415270180	15660	15660	15660	15660	0
64	20241028	180400	415270180	15660	15660	15660	15660	0
65	20241028	180300	415270180	15660	15660	15660	15660	0
66	20241028	180200	415270180	15660	15660	15660	15660	0
67	20241028	180100	415270180	15660	15660	15660	15660	0
68	20241028	180000	415270180	15660	15660	15660	15660	0
69	20241028	175900	415270180	15660	15660	15660	15660	0
70	20241028	175800	415270180	15660	15660	15660	15660	0
71	20241028	175700	415270180	15660	15660	15660	15660	0
72	20241028	175600	415270180	15660	15660	15660	15660	0
73	20241028	175500	415270180	15660	15660	15660	15660	0
74	20241028	175400	415270180	15660	15660	15660	15660	0
75	20241028	175300	415270180	15660	15660	15660	15660	0
76	20241028	175200	415270180	15660	15660	15660	15660	0
77	20241028	175100	415270180	15660	15660	15660	15660	0
78	20241028	175000	415270180	15660	15660	15660	15660	0
79	20241028	174900	415270180	15660	15660	15660	15660	0
80	20241028	174800	415270180	15660	15660	15660	15660	0
81	20241028	174700	415270180	15660	15660	15660	15660	0
82	20241028	174600	415270180	15660	15660	15660	15660	0
83	20241028	174500	415270180	15660	15660	15660	15660	0
84	20241028	174400	415270180	15660	15660	15660	15660	0
85	20241028	174300	415270180	15660	15660	15660	15660	0
86	20241028	174200	415270180	15660	15660	15660	15660	0
87	20241028	174100	415270180	15660	15660	15660	15660	0
88	20241028	174000	415270180	15660	15660	15660	15660	0
89	20241028	173900	415270180	15660	15660	15660	15660	0
90	20241028	173800	415270180	15660	15660	15660	15660	0
91	20241028	173700	415270180	15660	15660	15660	15660	0
92	20241028	173600	415270180	15660	15660	15660	15660	785
93	20241028	173500	415270180	15660	15660	15660	15660	0
94	20241028	173400	415270180	15660	15660	15660	15660	0
95	20241028	173300	415270180	15660	15660	15660	15660	0
96	20241028	173200	415270180	15660	15660	15660	15660	0
97	20241028	173100	415270180	15660	15660	15660	15660	0
98	20241028	173000	415270180	15660	15660	15660	15660	0
99	20241028	172900	415270180	15660	15660	15660	15660	0
100	20241028	172800	415270180	15660	15660	15660	15660	0
101	20241028	172700	415270180	15660	15660	15660	15660	0
102	20241028	172600	415270180	15660	15660	15660	15660	0
103	20241028	172500	415270180	15660	15660	15660	15660	0
104	20241028	172400	415270180	15660	15660	15660	15660	0
105	20241028	172300	415270180	15660	15660	15660	15660	0
106	20241028	172200	415270180	15660	15660	15660	15660	0
107	20241028	172100	415270180	15660	15660	15660	15660	0
108	20241028	172000	415270180	15660	15660	15660	15660	0
109	20241028	171900	415270180	15660	15660	15660	15660	0
110	20241028	171800	415270180	15660	15660	15660	15660	0
111	20241028	171700	415270180	15660	15660	15660	15660	0
112	20241028	171600	415270180	15660	15660	15660	15660	0
113	20241028	171500	415270180	15660	15660	15660	15660	0
114	20241028	171400	415270180	15660	15660	15660	15660	0
115	20241028	171300	415270180	15660	15660	15660	15660	0
116	20241028	171200	415270180	15660	15660	15660	15660	0
117	20241028	171100	415270180	15660	15660	15660	15660	0
118	20241028	171000	415270180	15660	15660	15660	15660	0
119	20241028	170900	415270180	15660	15660	15660	15660	0
120	20241028	170800	415270180	15660	15660	15660	15660	0
121	20241028	170700	415270180	15660	15660	15660	15660	0
122	20241028	170600	415270180	15660	15660	15660	15660	785
123	20241028	170500	415270180	15660	15660	15660	15660	0
124	20241028	170400	415270180	15660	15660	15660	15660	0
125	20241028	170300	415270180	15660	15660	15660	15660	0
126	20241028	170200	415270180	15660	15660	15660	15660	0
127	20241028	170100	415270180	15660	15660	15660	15660	0
128	20241028	170000	415270180	15660	15660	15660	15660	0
129	20241028	165900	415270180	15660	15660	15660	15660	0
130	20241028	165800	415270180	15660	15660	15660	15660	0
131	20241028	165700	415270180	15660	15660	15660	15660	0
132	20241028	165600	415270180	15660	15660	15660	15660	0
133	20241028	165500	415270180	15660	15660	15660	15660	0
134	20241028	165400	415270180	15660	15660	15660	15660	0
135	20241028	165300	415270180	15660	15660	15660	15660	0
136	20241028	165200	415270180	15660	15660	15660	15660	0
137	20241028	165100	415270180	15660	15660	15660	15660	0
138	20241028	165000	415270180	15660	15660	15660	15660	0
139	20241028	164900	415270180	15660	15660	15660	15660	0
140	20241028	164800	415270180	15660	15660	15660	15660	0
141	20241028	164700	415270180	15660	15660	15660	15660	0
142	20241028	164600	415270180	15660	15660	15660	15660	0
143	20241028	164500	415270180	15660	15660	15660	15660	0
144	20241028	164400	415270180	15660	15660	15660	15660	0
145	20241028	164300	415270180	15660	15660	15660	15660	0
146	20241028	164200	415270180	15660	15660	15660	15660	0
147	20241028	164100	415270180	15660	15660	15660	15660	0
148	20241028	164000	415270180	15660	15660	15660	15660	0
149	20241028	163900	415270180	15660	15660	15660	15660	0
150	20241028	163800	415270180	15660	15660	15660	15660	0
151	20241028	163700	415270180	15660	15660	15660	15660	0
152	20241028	163600	415270180	15660	15660	15660	15660	785
153	20241028	163500	415270180	15660	15660	15660	15660	0
154	20241028	163400	415270180	15660	15660	15660	15660	0
155	20241028	163300	415270180	15660	15660	15660	15660	0
156	20241028	163200	415270180	15660	15660	15660	15660	0
157	20241028	163100	415270180	15660	15660	15660	15660	0
158	20241028	163000	415270180	15660	15660	15660	15660	0
159	20241028	162900	415270180	15660	15660	15660	15660	0
160	20241028	162800	415270180	15660	15660	15660	15660	0
161	20241028	162700	415270180	15660	15660	15660	15660	0
162	20241028	162600	415270180	15660	15660	15660	15660	0
163	20241028	162500	415270180	15660	15660	15660	15660	0
164	20241028	162400	415270180	15660	15660	15660	15660	0
165	20241028	162300	415270180	15660	15660	15660	15660	0
166	20241028	162200	415270180	15660	15660	15660	15660	0
167	20241028	162100	415270180	15660	15660	15660	15660	0
168	20241028	162000	415270180	15660	15660	15660	15660	0
169	20241028	161900	415270180	15660	15660	15660	15660	0
170	20241028	161800	415270180	15660	15660	15660	15660	0
171	20241028	161700	415270180	15660	15660	15660	15660	0
172	20241028	161600	415270180	15660	15660	15660	15660	0
173	20241028	161500	415270180	15660	15660	15660	15660	0
174	20241028	161400	415270180	15660	15660	15660	15660	0
175	20241028	161300	415270180	15660	15660	15660	15660	0
176	20241028	161200	415270180	15660	15660	15660	15660	0
177	20241028	161100	415270180	15660	15660	15660	15660	0
178	20241028	161000	415270180	15660	15660	15660	15660	0
179	20241028	160900	415270180	15660	15660	15660	15660	0
180	20241028	160800	415270180	15660	15660	15660	15660	0
181	20241028	160700	415270180	15660	15660	15660	15660	0
182	20241028	160600	415270180	15660	15660	15660	15660	785
183	20241028	160500	415270180	15660	15660	15660	15660	0
184	20241028	160400	415270180	15660	15660	15660	15660	0
185	20241028	160300	415270180	15660	15660	15660	15660	0
186	20241028	160200	415270180	15660	15660	15660	15660	0
187	20241028	160100	415270180	15660	15660	15660	15660	0
188	20241028	160000	415270180	15660	15660	15660	15660	0
189	20241028	155900	415270180	15660	15660	15660	15660	0
190	20241028	155800	415270180	15660	15660	15660	15660	0
191	20241028	155700	415270180	15660	15660	15660	15660	0
192	20241028	155600	415270180	15660	15660	15660	15660	0
193	20241028	155500	415270180	15660	15660	15660	15660	0
194	20241028	155400	415270180	15660	15660	15660	15660	0
195	20241028	155300	415270180	15660	15660	15660	15660	0
196	20241028	155200	415270180	15660	15660	15660	15660	0
197	20241028	155100	415270180	15660	15660	15660	15660	0
198	20241028	155000	415270180	15660	15660	15660	15660	0
199	20241028	154900	415270180	15660	15660	15660	15660	0
200	20241028	154800	415270180	15660	15660	15660	15660	0
201	20241028	154700	415270180	15660	15660	15660	15660	0
202	20241028	154600	415270180	15660	15660	15660	15660	0
203	20241028	154500	415270180	15660	15660	15660	15660	0
204	20241028	154400	415270180	15660	15660	15660	15660	0
205	20241028	154300	415270180	15660	15660	15660	15660	0
206	20241028	154200	415270180	15660	15660	15660	15660	0
207	20241028	154100	415270180	15660	15660	15660	15660	0
208	20241028	154000	415270180	15660	15660	15660	15660	0
209	20241028	153900	415270180	15660	15660	15660	15660	0
210	20241028	153800	415270180	15660	15660	15660	15660	0
211	20241028	153700	415270180	15660	15660	15660	15660	0
212	20241028	153600	415270180	15660	15660	15660	15660	785
213	20241028	153500	415270180	15660	15660	15660	15660	0
214	20241028	153400	415270180	15660	15660	15660	15660	0
215	20241028	153300	415270180	15660	15660	15660	15660	0
216	20241028	153200	415270180	15660	15660	15660	15660	0
217	20241028	153100	415270180	15660	15660	15660	15660	0
218	20241028	153000	415270180	15660	15660	15660	15660	785
219	20241028	152900	402977080	15660	15660	15660	15660	0
220	20241028	152800	402977080	15660	15660	15660	15660	0
221	20241028	152700	402977080	15660	15660	15660	15660	0
222	20241028	152600	402977080	15660	15660	15660	15660	0
223	20241028	152500	402977080	15660	15660	15660	15660	0
224	20241028	152400	402977080	15660	15660	15660	15660	0
225	20241028	152300	402977080	15660	15660	15660	15660	0
226	20241028	152200	402977080	15660	15660	15660	15660	0
227	20241028	152100	402977080	15660	15660	15660	15660	0
228	20241028	152000	402977080	15660	15660	15660	15660	0
229	20241028	151900	402977080	15660	15660	15660	15640	13
230	20241028	151800	402773720	15660	15640	15660	15630	164
231	20241028	151700	400209700	15640	15640	15640	15630	43
232	20241028	151600	399537370	15640	15640	15640	15640	48
233	20241028	151500	398786650	15640	15640	15650	15640	89
234	20241028	151400	397394640	15640	15640	15640	15640	162
235	20241028	151300	394860960	15640	15640	15640	15640	19
236	20241028	151200	394563800	15640	15640	15640	15640	118
237	20241028	151100	392718280	15640	15640	15640	15640	79
238	20241028	151000	391482720	15640	15640	15640	15640	13
239	20241028	150900	391279400	15640	15640	15650	15640	166
240	20241028	150800	388683060	15640	15640	15640	15640	56
241	20241028	150700	387807220	15640	15640	15640	15640	16
242	20241028	150600	387556980	15630	15640	15650	15630	146
243	20241028	150500	385273520	15640	15640	15640	15640	126
244	20241028	150400	383302880	15640	15640	15640	15640	17
245	20241028	150300	383037000	15640	15640	15650	15640	43
246	20241028	150200	382364470	15640	15640	15640	15640	76
247	20241028	150100	381175830	15640	15650	15650	15640	44
248	20241028	150000	380487470	15650	15630	15650	15630	324
249	20241028	145900	375422500	15630	15640	15640	15630	75
250	20241028	145800	374249640	15640	15650	15650	15640	151
251	20241028	145700	371887980	15640	15640	15640	15640	25
252	20241028	145600	371496980	15640	15650	15650	15640	32
253	20241028	145500	370996490	15650	15650	15650	15640	62
254	20241028	145400	370026750	15650	15640	15650	15640	109
255	20241028	145300	368321710	15650	15640	15650	15640	20
256	20241028	145200	368008880	15650	15640	15650	15640	87
257	20241028	145100	366648130	15650	15650	15650	15640	29
258	20241028	145000	366194440	15640	15640	15650	15640	24
259	20241028	144900	365819060	15640	15650	15650	15640	71
260	20241028	144800	364708000	15660	15650	15660	15650	130
261	20241028	144700	362673320	15640	15650	15650	15640	66
262	20241028	144600	361640970	15640	15640	15640	15640	7
263	20241028	144500	361531490	15640	15650	15650	15640	86
264	20241028	144400	360186370	15640	15640	15650	15640	143
265	20241028	144300	357949590	15640	15640	15650	15640	32
266	20241028	144200	357449090	15640	15640	15640	15640	84
267	20241028	144100	356135330	15640	15650	15650	15640	19
268	20241028	144000	355838150	15640	15650	15650	15640	33
269	20241028	143900	355322010	15650	15650	15650	15640	73
270	20241028	143800	354180110	15650	15650	15650	15640	62
271	20241028	143700	353209970	15640	15640	15640	15640	21
272	20241028	143600	352881530	15640	15650	15650	15640	40
273	20241028	143500	352255620	15630	15640	15650	15630	186
274	20241028	143400	349346770	15640	15640	15640	15630	39
275	20241028	143300	348737050	15630	15630	15630	15630	8
276	20241028	143200	348612010	15640	15630	15640	15630	215
277	20241028	143100	345250210	15640	15640	15640	15630	34
278	20241028	143000	344718670	15630	15640	15640	15630	11
279	20241028	142900	344546710	15630	15630	15630	15630	96
280	20241028	142800	343046230	15640	15630	15640	15630	71
281	20241028	142700	341936470	15630	15630	15640	15630	27
282	20241028	142600	341514450	15630	15630	15640	15630	95
283	20241028	142500	340029360	15630	15630	15630	15630	51
284	20241028	142400	339232230	15630	15640	15640	15630	9
285	20241028	142300	339091530	15630	15630	15640	15630	61
286	20241028	142200	338138070	15630	15620	15630	15620	107
287	20241028	142100	336466390	15630	15630	15630	15620	34
288	20241028	142000	335935130	15630	15630	15630	15620	21
289	20241028	141900	335606910	15630	15630	15630	15620	87
290	20241028	141800	334247260	15630	15620	15630	15620	79
291	20241028	141700	333012700	15630	15630	15640	15630	58
292	20241028	141600	332106140	15630	15630	15630	15620	153
293	20241028	141500	329714790	15620	15620	15630	15620	28
294	20241028	141400	329277400	15630	15620	15630	15620	123
295	20241028	141300	327355490	15620	15630	15640	15620	105
296	20241028	141200	325714410	15630	15630	15640	15630	70
297	20241028	141100	324620300	15630	15630	15640	15630	47
298	20241028	141000	323885670	15630	15630	15630	15630	36
299	20241028	140900	323322990	15640	15630	15640	15630	158
300	20241028	140800	320852930	15630	15630	15640	15630	46
301	20241028	140700	320133940	15640	15630	15640	15630	52
302	20241028	140600	319321140	15630	15630	15640	15630	73
303	20241028	140500	318180120	15630	15640	15640	15630	32
304	20241028	140400	317679800	15640	15630	15640	15630	77
305	20241028	140300	316476270	15630	15640	15640	15630	31
306	20241028	140200	315991590	15640	15630	15650	15630	106
307	20241028	140100	314333870	15630	15640	15640	15630	23
308	20241028	140000	313974230	15630	15630	15640	15630	37
309	20241028	135900	313395880	15640	15650	15650	15640	33
310	20241028	135800	312879740	15640	15640	15640	15640	16
311	20241028	135700	312629500	15640	15640	15640	15630	205
312	20241028	135600	309423530	15630	15640	15640	15630	100
313	20241028	135500	307860430	15640	15640	15640	15640	11
314	20241028	135400	307688390	15640	15650	15650	15630	33
315	20241028	135300	307172420	15640	15640	15640	15640	62
316	20241028	135200	306202740	15640	15650	15650	15640	28
317	20241028	135100	305764780	15650	15650	15650	15640	53
318	20241028	135000	304935650	15630	15640	15640	15630	170
319	20241028	134900	302277560	15630	15630	15630	15630	49
320	20241028	134800	301511690	15630	15630	15630	15630	19
321	20241028	134700	301214720	15630	15630	15630	15620	118
322	20241028	134600	299370690	15630	15630	15630	15620	79
323	20241028	134500	298136480	15620	15620	15620	15620	40
324	20241028	134400	297511680	15630	15630	15630	15620	57
325	20241028	134300	296621220	15640	15630	15640	15630	89
326	20241028	134200	295230140	15630	15630	15640	15630	55
327	20241028	134100	294370480	15640	15640	15640	15640	5
328	20241028	134000	294292280	15630	15630	15640	15630	89
329	20241028	133900	292901200	15630	15630	15630	15630	30
330	20241028	133800	292432300	15640	15640	15640	15630	18
331	20241028	133700	292150940	15630	15630	15630	15630	70
332	20241028	133600	291056840	15640	15640	15640	15630	132
333	20241028	133500	288992520	15640	15630	15640	15630	83
334	20241028	133400	287695220	15630	15630	15630	15630	48
335	20241028	133300	286944980	15640	15630	15640	15630	110
336	20241028	133200	285225650	15630	15640	15640	15630	18
337	20241028	133100	284944300	15630	15640	15640	15630	68
338	20241028	133000	283881400	15640	15630	15640	15630	69
339	20241028	132900	282802920	15630	15640	15640	15630	77
340	20241028	132800	281598800	15640	15630	15640	15630	52
341	20241028	132700	280785830	15630	15630	15640	15630	83
342	20241028	132600	279488420	15630	15630	15630	15630	17
343	20241028	132500	279222710	15640	15640	15650	15640	35
344	20241028	132400	278675280	15640	15630	15640	15630	976
345	20241028	132300	263410960	15630	15640	15640	15630	97
346	20241028	132200	261894830	15640	15640	15640	15630	22
347	20241028	132100	261550910	15630	15630	15640	15630	46
348	20241028	132000	260831750	15630	15630	15630	15620	88
349	20241028	131900	259456470	15630	15640	15640	15630	617
350	20241028	131800	249812660	15630	15650	15650	15630	712
351	20241028	131700	238677010	15640	15650	15650	15640	117
352	20241028	131600	236847110	15640	15640	15650	15640	35
353	20241028	131500	236299610	15640	15650	15650	15640	9
354	20241028	131400	236158820	15650	15640	15650	15640	72
355	20241028	131300	235032730	15650	15640	15650	15640	47
356	20241028	131200	234297350	15650	15640	15650	15640	8
357	20241028	131100	234172220	15650	15650	15650	15650	148
358	20241028	131000	231856020	15650	15650	15660	15650	132
359	20241028	130900	229790170	15640	15650	15650	15640	23
360	20241028	130800	229430430	15660	15640	15660	15640	100
361	20241028	130700	227865300	15640	15640	15650	15640	90
362	20241028	130600	226457690	15640	15640	15650	15640	16
363	20241028	130500	226207440	15640	15650	15650	15640	19
364	20241028	130400	225910250	15650	15650	15650	15640	62
365	20241028	130300	224940100	15650	15660	15660	15650	61
366	20241028	130200	223985320	15650	15640	15650	15640	29
367	20241028	130100	223531620	15650	15650	15650	15650	71
368	20241028	130000	222420470	15650	15640	15650	15640	59
369	20241028	125900	221497410	15640	15650	15660	15640	1219
370	20241028	125800	202424310	15650	15660	15670	15650	35
371	20241028	125700	201876360	15670	15660	15670	15660	57
372	20241028	125600	200983730	15660	15670	15670	15660	95
373	20241028	125500	199496020	15670	15660	15670	15660	20
374	20241028	125400	199182780	15660	15670	15670	15660	82
375	20241028	125300	197898640	15670	15660	15670	15660	24
376	20241028	125200	197522710	15670	15660	15670	15660	18
377	20241028	125100	197240810	15670	15680	15680	15660	172
378	20241028	125000	194545120	15660	15670	15670	15660	38
379	20241028	124900	193949730	15660	15670	15680	15660	56
380	20241028	124800	193072260	15670	15670	15670	15670	0
381	20241028	124700	193072260	15670	15660	15670	15660	150
382	20241028	124600	190722790	15660	15660	15660	15660	0
383	20241028	124500	190722790	15660	15660	15670	15660	94
384	20241028	124400	189250230	15660	15660	15660	15660	70
385	20241028	124300	188154030	15660	15670	15670	15660	51
386	20241028	124200	187355340	15660	15670	15670	15660	110
387	20241028	124100	185632730	15670	15670	15670	15660	59
388	20241028	124000	184708760	15660	15660	15660	15660	30
389	20241028	123900	184238960	15670	15670	15670	15660	21
390	20241028	123800	183910050	15660	15670	15680	15660	201
391	20241028	123700	180760210	15670	15670	15680	15670	49
392	20241028	123600	179992370	15660	15670	15670	15660	28
393	20241028	123500	179553770	15670	15680	15680	15670	20
394	20241028	123400	179240260	15680	15670	15680	15670	96
395	20241028	123300	177735900	15670	15670	15680	15670	46
396	20241028	123200	177015060	15670	15680	15680	15670	11
397	20241028	123100	176842660	15680	15680	15680	15670	148
398	20241028	123000	174522800	15680	15670	15680	15670	44
399	20241028	122900	173833300	15670	15670	15680	15670	93
400	20241028	122800	172375960	15670	15660	15670	15650	76
401	20241028	122700	171185820	15660	15660	15660	15660	34
402	20241028	122600	170653380	15670	15670	15670	15670	4
403	20241028	122500	170590700	15660	15660	15670	15660	50
404	20241028	122400	169807500	15660	15670	15670	15660	76
405	20241028	122300	168617290	15670	15680	15680	15670	10
406	20241028	122200	168460570	15670	15660	15670	15660	33
407	20241028	122100	167943620	15660	15670	15670	15660	65
408	20241028	122000	166925690	15670	15680	15680	15670	70
409	20241028	121900	165828660	15670	15670	15680	15670	15
410	20241028	121800	165593600	15670	15680	15680	15670	112
411	20241028	121700	163838550	15670	15670	15680	15670	42
412	20241028	121600	163180260	15680	15680	15680	15670	42
413	20241028	121500	162522080	15670	15670	15670	15670	63
414	20241028	121400	161534870	15670	15670	15680	15670	65
415	20241028	121300	160516170	15680	15670	15680	15670	25
416	20241028	121200	160124410	15670	15670	15680	15670	29
417	20241028	121100	159669960	15660	15670	15670	15660	91
418	20241028	121000	158244550	15670	15660	15670	15660	80
419	20241028	120900	156991070	15660	15650	15660	15650	145
420	20241028	120800	154721140	15650	15660	15660	15650	60
421	20241028	120700	153781620	15660	15660	15670	15660	39
422	20241028	120600	153170840	15670	15660	15670	15650	55
423	20241028	120500	152309640	15660	15660	15670	15660	110
424	20241028	120400	150587030	15660	15660	15660	15660	36
425	20241028	120300	150023270	15660	15670	15670	15660	29
426	20241028	120200	149569100	15660	15670	15670	15660	96
427	20241028	120100	148065720	15660	15660	15670	15660	53
428	20241028	120000	147235720	15670	15670	15670	15660	14
429	20241028	115900	147016400	15670	15660	15670	15660	51
430	20241028	115800	146217540	15660	15670	15670	15660	80
431	20241028	115700	144964490	15660	15670	15670	15660	14
432	20241028	115600	144745170	15670	15670	15680	15660	50
433	20241028	115500	143961720	15670	15670	15680	15660	109
434	20241028	115400	142254120	15660	15670	15670	15660	25
435	20241028	115300	141862590	15670	15670	15680	15660	43
436	20241028	115200	141189050	15670	15660	15670	15660	86
437	20241028	115100	139842280	15650	15650	15670	15650	230
438	20241028	115000	136239500	15660	15650	15660	15650	30
439	20241028	114900	135769830	15650	15660	15670	15650	165
440	20241028	114800	133186160	15660	15670	15670	15660	73
441	20241028	114700	132042960	15660	15650	15660	15650	80
442	20241028	114600	130790360	15650	15660	15670	15650	32
443	20241028	114500	130289270	15650	15650	15660	15650	76
444	20241028	114400	129099230	15650	15660	15660	15650	74
445	20241028	114300	127940710	15680	15670	15680	15670	24
446	20241028	114200	127564620	15660	15660	15670	15660	144
447	20241028	114100	125309570	15670	15670	15670	15660	41
448	20241028	114000	124667160	15660	15670	15670	15660	86
449	20241028	113900	123320140	15660	15660	15660	15660	56
450	20241028	113800	122443180	15660	15670	15670	15660	36
451	20241028	113700	121879230	15660	15680	15680	15660	47
452	20241028	113600	121142640	15670	15680	15680	15670	27
453	20241028	113500	120719440	15680	15680	15690	15680	39
454	20241028	113400	120107730	15680	15690	15690	15680	87
455	20241028	113300	118743350	15680	15670	15680	15670	115
456	20241028	113200	116940300	15670	15690	15690	15670	36
457	20241028	113100	116375750	15690	15680	15690	15680	44
458	20241028	113000	115685820	15670	15680	15680	15670	56
459	20241028	112900	114808040	15680	15680	15680	15670	40
460	20241028	112800	114181000	15680	15680	15680	15680	15
461	20241028	112700	113945800	15680	15690	15700	15680	38
462	20241028	112600	113349750	15680	15670	15680	15670	138
463	20241028	112500	111187160	15680	15680	15690	15680	24
464	20241028	112400	110810780	15680	15680	15680	15670	34
465	20241028	112300	110277820	15680	15670	15680	15670	34
466	20241028	112200	109744780	15680	15670	15680	15670	80
467	20241028	112100	108491170	15680	15680	15680	15670	36
468	20241028	112000	107926850	15670	15680	15680	15670	59
469	20241028	111900	107001970	15670	15680	15680	15670	74
470	20241028	111800	105842380	15670	15660	15670	15660	47
471	20241028	111700	105106220	15670	15670	15670	15670	19
472	20241028	111600	104808490	15670	15670	15670	15660	61
473	20241028	111500	103852770	15660	15670	15680	15660	365
474	20241028	111400	98130200	15680	15670	15680	15670	7
475	20241028	111300	98020480	15660	15670	15670	15660	74
476	20241028	111200	96861140	15670	15670	15670	15660	38
477	20241028	111100	96265740	15670	15660	15670	15660	46
478	20241028	111000	95545000	15670	15660	15670	15660	18
479	20241028	110900	95263100	15660	15660	15660	15650	124
480	20241028	110800	93321970	15660	15660	15670	15660	12
481	20241028	110700	93134040	15660	15660	15670	15660	25
482	20241028	110600	92742530	15660	15660	15660	15650	84
483	20241028	110500	91427700	15660	15670	15670	15660	33
484	20241028	110400	90910610	15660	15650	15660	15650	29
485	20241028	110300	90456720	15660	15650	15660	15650	84
486	20241028	110200	89141900	15660	15660	15660	15650	68
487	20241028	110100	88077280	15660	15650	15660	15650	9
488	20241028	110000	87936420	15660	15650	15660	15650	133
489	20241028	105900	85854740	15660	15670	15670	15660	98
490	20241028	105800	84319880	15670	15680	15680	15670	25
491	20241028	105700	83927900	15680	15670	15680	15670	21
492	20241028	105600	83598630	15660	15670	15670	15650	130
493	20241028	105500	81562810	15660	15660	15660	15660	16
494	20241028	105400	81312250	15670	15670	15670	15660	43
495	20241028	105300	80638520	15670	15680	15680	15660	52
496	20241028	105200	79823450	15690	15670	15690	15670	10
497	20241028	105100	79666720	15680	15670	15680	15670	27
498	20241028	105000	79243620	15660	15650	15700	15650	124
499	20241028	104900	77301650	15660	15670	15670	15650	19
500	20241028	104800	77004180	15670	15670	15670	15670	23
501	20241028	104700	76643770	15670	15650	15670	15650	80
502	20241028	104600	75391540	15650	15660	15660	15650	75
503	20241028	104500	74217760	15660	15650	15670	15650	65
504	20241028	104400	73200120	15660	15660	15670	15660	58
505	20241028	104300	72291810	15660	15670	15670	15660	80
506	20241028	104200	71038960	15670	15660	15670	15660	24
507	20241028	104100	70663110	15660	15650	15660	15650	105
508	20241028	104000	69018880	15650	15650	15660	15650	152
509	20241028	103900	66639760	15650	15650	15650	15650	0
510	20241028	103800	66639760	15650	15660	15660	15650	77
511	20241028	103700	65434670	15660	15650	15660	15650	48
512	20241028	103600	64683440	15650	15660	15660	15650	85
513	20241028	103500	63353180	15650	15660	15660	15650	113
514	20241028	103400	61583810	15660	15660	15670	15660	24
515	20241028	103300	61207960	15660	15660	15660	15660	92
516	20241028	103200	59767240	15660	15670	15670	15660	9
517	20241028	103100	59626290	15660	15660	15670	15660	41
518	20241028	103000	58984220	15670	15660	15670	15660	75
519	20241028	102900	57809710	15660	15670	15670	15660	39
520	20241028	102800	57198860	15660	15660	15660	15660	31
521	20241028	102700	56713400	15660	15670	15670	15660	47
522	20241028	102600	55977180	15670	15670	15680	15660	180
523	20241028	102500	53156710	15680	15680	15680	15670	111
524	20241028	102400	51416610	15680	15670	15680	15670	18
525	20241028	102300	51134540	15670	15670	15670	15670	85
526	20241028	102200	49802590	15680	15670	15680	15670	40
527	20241028	102100	49175780	15680	15680	15680	15680	2
528	20241028	102000	49144420	15680	15680	15680	15670	121
529	20241028	101900	47248130	15670	15680	15690	15670	59
530	20241028	101800	46323180	15680	15680	15680	15680	29
531	20241028	101700	45868460	15680	15680	15680	15680	64
532	20241028	101600	44864940	15680	15680	15690	15680	90
533	20241028	101500	43453160	15680	15680	15690	15680	73
534	20241028	101400	42308400	15680	15680	15680	15680	55
535	20241028	101300	41446000	15690	15690	15690	15680	53
536	20241028	101200	40614820	15680	15690	15700	15680	19
537	20241028	101100	40316860	15680	15700	15700	15680	36
538	20241028	101000	39752220	15700	15700	15700	15700	153
539	20241028	100900	37350120	15700	15690	15700	15680	64
540	20241028	100800	36346130	15690	15690	15690	15680	70
541	20241028	100700	35247850	15680	15680	15690	15670	160
542	20241028	100600	32738880	15680	15680	15690	15680	147
543	20241028	100500	30433290	15690	15690	15690	15690	18
544	20241028	100400	30150870	15690	15700	15700	15680	376
545	20241028	100300	24248460	15700	15700	15700	15700	1
546	20241028	100200	24232760	15700	15700	15700	15700	17
547	20241028	100100	23965860	15710	15710	15710	15700	40
548	20241028	100000	23337630	15710	15720	15720	15710	29
549	20241028	095900	22882000	15710	15710	15710	15710	42
550	20241028	095800	22222180	15710	15730	15730	15710	105
551	20241028	095700	20571040	15740	15740	15740	15740	31
552	20241028	095600	20083100	15740	15740	15740	15740	8
553	20241028	095500	19957180	15740	15740	15740	15740	9
554	20241028	095400	19815520	15750	15750	15750	15750	24
555	20241028	095300	19437520	15750	15750	15750	15750	8
556	20241028	095200	19311520	15750	15750	15750	15750	0
557	20241028	095100	19311520	15750	15750	15750	15750	12
558	20241028	095000	19122520	15750	15750	15750	15750	2
559	20241028	094900	19091020	15750	15750	15750	15750	1
560	20241028	094800	19075270	15750	15750	15750	15750	0
561	20241028	094700	19075270	15750	15750	15750	15750	5
562	20241028	094600	18996520	15750	15750	15750	15750	20
563	20241028	094500	18681520	15760	15760	15760	15760	1
564	20241028	094400	18665760	15750	15750	15750	15750	15
565	20241028	094300	18429510	15750	15750	15750	15750	0
566	20241028	094200	18429510	15750	15760	15760	15750	46
567	20241028	094100	17704710	15760	15750	15760	15750	28
568	20241028	094000	17263700	15760	15760	15760	15750	57
569	20241028	093900	16365490	15760	15760	15760	15750	27
570	20241028	093800	15939980	15760	15750	15760	15750	11
571	20241028	093700	15766720	15750	15750	15750	15750	0
572	20241028	093600	15766720	15750	15760	15760	15750	35
573	20241028	093500	15215340	15760	15760	15760	15760	4
574	20241028	093400	15152300	15760	15760	15770	15760	121
575	20241028	093300	13245330	15750	15760	15760	15750	13
576	20241028	093200	13040570	15760	15760	15760	15760	12
577	20241028	093100	12851450	15760	15760	15760	15750	11
578	20241028	093000	12678130	15770	15770	15770	15770	1
579	20241028	092900	12662360	15760	15760	15760	15760	16
580	20241028	092800	12410200	15760	15750	15760	15750	79
581	20241028	092700	11165750	15740	15730	15740	15730	18
582	20241028	092600	10882440	15730	15750	15750	15730	81
583	20241028	092500	9607140	15760	15760	15760	15760	22
584	20241028	092400	9260420	15760	15750	15760	15750	8
585	20241028	092300	9134410	15750	15750	15750	15750	5
586	20241028	092200	9055660	15750	15750	15750	15750	21
587	20241028	092100	8724910	15750	15750	15750	15750	51
588	20241028	092000	7921660	15750	15740	15750	15740	8
589	20241028	091900	7795730	15740	15740	15740	15740	25
590	20241028	091800	7402230	15740	15740	15740	15740	31
591	20241028	091700	6914290	15740	15730	15740	15730	8
592	20241028	091600	6788380	15730	15730	15730	15730	1
593	20241028	091500	6772650	15730	15730	15730	15730	7
594	20241028	091400	6662540	15730	15730	15730	15730	31
595	20241028	091300	6174910	15740	15740	15740	15740	0
596	20241028	091200	6174910	15740	15740	15740	15740	0
597	20241028	091100	6174910	15740	15740	15740	15740	0
598	20241028	091000	6174910	15740	15730	15740	15730	71
599	20241028	090900	5057820	15720	15720	15720	15720	52
600	20241028	090800	4240380	15710	15710	15710	15710	0
601	20241028	090700	4240380	15710	15710	15710	15710	0
602	20241028	090600	4240380	15710	15720	15720	15710	21
603	20241028	090500	3910370	15720	15710	15720	15710	43
604	20241028	090400	3234510	15720	15720	15720	15720	1
605	20241028	090300	3218790	15720	15720	15720	15720	11
606	20241028	090200	3045870	15710	15710	15710	15710	7
607	20241028	090100	2935900	15700	15700	15700	15700	0
608	20241028	090000	2935900	15700	15700	15700	15700	187