KissMeData/020560/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190700	449159260	9560	9560	9560	9560	1071
3	20241015	190600	449159260	9560	9560	9560	9560	0
4	20241015	190500	449159260	9560	9560	9560	9560	0
5	20241015	190400	449159260	9560	9560	9560	9560	0
6	20241015	190300	449159260	9560	9560	9560	9560	0
7	20241015	190200	449159260	9560	9560	9560	9560	0
8	20241015	190100	449159260	9560	9560	9560	9560	0
9	20241015	190000	449159260	9560	9560	9560	9560	0
10	20241015	185900	449159260	9560	9560	9560	9560	0
11	20241015	185800	449159260	9560	9560	9560	9560	0
12	20241015	185700	449159260	9560	9560	9560	9560	0
13	20241015	185600	449159260	9560	9560	9560	9560	0
14	20241015	185500	449159260	9560	9560	9560	9560	0
15	20241015	185400	449159260	9560	9560	9560	9560	0
16	20241015	185300	449159260	9560	9560	9560	9560	0
17	20241015	185200	449159260	9560	9560	9560	9560	0
18	20241015	185100	449159260	9560	9560	9560	9560	0
19	20241015	185000	449159260	9560	9560	9560	9560	0
20	20241015	184900	449159260	9560	9560	9560	9560	0
21	20241015	184800	449159260	9560	9560	9560	9560	0
22	20241015	184700	449159260	9560	9560	9560	9560	0
23	20241015	184600	449159260	9560	9560	9560	9560	0
24	20241015	184500	449159260	9560	9560	9560	9560	0
25	20241015	184400	449159260	9560	9560	9560	9560	0
26	20241015	184300	449159260	9560	9560	9560	9560	0
27	20241015	184200	449159260	9560	9560	9560	9560	0
28	20241015	184100	449159260	9560	9560	9560	9560	0
29	20241015	184000	449159260	9560	9560	9560	9560	0
30	20241015	183900	449159260	9560	9560	9560	9560	0
31	20241015	183800	449159260	9560	9560	9560	9560	0
32	20241015	183700	449159260	9560	9560	9560	9560	1071
33	20241015	183600	449159260	9560	9560	9560	9560	0
34	20241015	183500	449159260	9560	9560	9560	9560	0
35	20241015	183400	449159260	9560	9560	9560	9560	0
36	20241015	183300	449159260	9560	9560	9560	9560	0
37	20241015	183200	449159260	9560	9560	9560	9560	0
38	20241015	183100	449159260	9560	9560	9560	9560	0
39	20241015	183000	449159260	9560	9560	9560	9560	0
40	20241015	182900	449159260	9560	9560	9560	9560	0
41	20241015	182800	449159260	9560	9560	9560	9560	0
42	20241015	182700	449159260	9560	9560	9560	9560	0
43	20241015	182600	449159260	9560	9560	9560	9560	0
44	20241015	182500	449159260	9560	9560	9560	9560	0
45	20241015	182400	449159260	9560	9560	9560	9560	0
46	20241015	182300	449159260	9560	9560	9560	9560	0
47	20241015	182200	449159260	9560	9560	9560	9560	0
48	20241015	182100	449159260	9560	9560	9560	9560	0
49	20241015	182000	449159260	9560	9560	9560	9560	0
50	20241015	181900	449159260	9560	9560	9560	9560	0
51	20241015	181800	449159260	9560	9560	9560	9560	0
52	20241015	181700	449159260	9560	9560	9560	9560	0
53	20241015	181600	449159260	9560	9560	9560	9560	0
54	20241015	181500	449159260	9560	9560	9560	9560	0
55	20241015	181400	449159260	9560	9560	9560	9560	0
56	20241015	181300	449159260	9560	9560	9560	9560	0
57	20241015	181200	449159260	9560	9560	9560	9560	0
58	20241015	181100	449159260	9560	9560	9560	9560	0
59	20241015	181000	449159260	9560	9560	9560	9560	0
60	20241015	180900	449159260	9560	9560	9560	9560	0
61	20241015	180800	449159260	9560	9560	9560	9560	0
62	20241015	180700	449159260	9560	9560	9560	9560	1071
63	20241015	180600	449159260	9560	9560	9560	9560	0
64	20241015	180500	449159260	9560	9560	9560	9560	0
65	20241015	180400	449159260	9560	9560	9560	9560	0
66	20241015	180300	449159260	9560	9560	9560	9560	0
67	20241015	180200	449159260	9560	9560	9560	9560	0
68	20241015	180100	449159260	9560	9560	9560	9560	0
69	20241015	180000	449159260	9560	9560	9560	9560	0
70	20241015	175900	449159260	9560	9560	9560	9560	0
71	20241015	175800	449159260	9560	9560	9560	9560	0
72	20241015	175700	449159260	9560	9560	9560	9560	0
73	20241015	175600	449159260	9560	9560	9560	9560	0
74	20241015	175500	449159260	9560	9560	9560	9560	0
75	20241015	175400	449159260	9560	9560	9560	9560	0
76	20241015	175300	449159260	9560	9560	9560	9560	0
77	20241015	175200	449159260	9560	9560	9560	9560	0
78	20241015	175100	449159260	9560	9560	9560	9560	0
79	20241015	175000	449159260	9560	9560	9560	9560	0
80	20241015	174900	449159260	9560	9560	9560	9560	0
81	20241015	174800	449159260	9560	9560	9560	9560	0
82	20241015	174700	449159260	9560	9560	9560	9560	0
83	20241015	174600	449159260	9560	9560	9560	9560	0
84	20241015	174500	449159260	9560	9560	9560	9560	0
85	20241015	174400	449159260	9560	9560	9560	9560	0
86	20241015	174300	449159260	9560	9560	9560	9560	0
87	20241015	174200	449159260	9560	9560	9560	9560	0
88	20241015	174100	449159260	9560	9560	9560	9560	0
89	20241015	174000	449159260	9560	9560	9560	9560	0
90	20241015	173900	449159260	9560	9560	9560	9560	0
91	20241015	173800	449159260	9560	9560	9560	9560	0
92	20241015	173700	449159260	9560	9560	9560	9560	1071
93	20241015	173600	449159260	9560	9560	9560	9560	0
94	20241015	173500	449159260	9560	9560	9560	9560	0
95	20241015	173400	449159260	9560	9560	9560	9560	0
96	20241015	173300	449159260	9560	9560	9560	9560	0
97	20241015	173200	449159260	9560	9560	9560	9560	0
98	20241015	173100	449159260	9560	9560	9560	9560	0
99	20241015	173000	449159260	9560	9560	9560	9560	0
100	20241015	172900	449159260	9560	9560	9560	9560	0
101	20241015	172800	449159260	9560	9560	9560	9560	0
102	20241015	172700	449159260	9560	9560	9560	9560	0
103	20241015	172600	449159260	9560	9560	9560	9560	0
104	20241015	172500	449159260	9560	9560	9560	9560	0
105	20241015	172400	449159260	9560	9560	9560	9560	0
106	20241015	172300	449159260	9560	9560	9560	9560	0
107	20241015	172200	449159260	9560	9560	9560	9560	0
108	20241015	172100	449159260	9560	9560	9560	9560	0
109	20241015	172000	449159260	9560	9560	9560	9560	0
110	20241015	171900	449159260	9560	9560	9560	9560	0
111	20241015	171800	449159260	9560	9560	9560	9560	0
112	20241015	171700	449159260	9560	9560	9560	9560	0
113	20241015	171600	449159260	9560	9560	9560	9560	0
114	20241015	171500	449159260	9560	9560	9560	9560	0
115	20241015	171400	449159260	9560	9560	9560	9560	0
116	20241015	171300	449159260	9560	9560	9560	9560	0
117	20241015	171200	449159260	9560	9560	9560	9560	0
118	20241015	171100	449159260	9560	9560	9560	9560	0
119	20241015	171000	449159260	9560	9560	9560	9560	0
120	20241015	170900	449159260	9560	9560	9560	9560	0
121	20241015	170800	449159260	9560	9560	9560	9560	0
122	20241015	170700	449159260	9560	9560	9560	9560	1071
123	20241015	170600	449159260	9560	9560	9560	9560	0
124	20241015	170500	449159260	9560	9560	9560	9560	0
125	20241015	170400	449159260	9560	9560	9560	9560	0
126	20241015	170300	449159260	9560	9560	9560	9560	0
127	20241015	170200	449159260	9560	9560	9560	9560	0
128	20241015	170100	449159260	9560	9560	9560	9560	0
129	20241015	170000	449159260	9560	9560	9560	9560	0
130	20241015	165900	449159260	9560	9560	9560	9560	0
131	20241015	165800	449159260	9560	9560	9560	9560	0
132	20241015	165700	449159260	9560	9560	9560	9560	0
133	20241015	165600	449159260	9560	9560	9560	9560	0
134	20241015	165500	449159260	9560	9560	9560	9560	0
135	20241015	165400	449159260	9560	9560	9560	9560	0
136	20241015	165300	449159260	9560	9560	9560	9560	0
137	20241015	165200	449159260	9560	9560	9560	9560	0
138	20241015	165100	449159260	9560	9560	9560	9560	0
139	20241015	165000	449159260	9560	9560	9560	9560	0
140	20241015	164900	449159260	9560	9560	9560	9560	0
141	20241015	164800	449159260	9560	9560	9560	9560	0
142	20241015	164700	449159260	9560	9560	9560	9560	0
143	20241015	164600	449159260	9560	9560	9560	9560	0
144	20241015	164500	449159260	9560	9560	9560	9560	0
145	20241015	164400	449159260	9560	9560	9560	9560	0
146	20241015	164300	449159260	9560	9560	9560	9560	0
147	20241015	164200	449159260	9560	9560	9560	9560	0
148	20241015	164100	449159260	9560	9560	9560	9560	0
149	20241015	164000	449159260	9560	9560	9560	9560	0
150	20241015	163900	449159260	9560	9560	9560	9560	0
151	20241015	163800	449159260	9560	9560	9560	9560	0
152	20241015	163700	449159260	9560	9560	9560	9560	1071
153	20241015	163600	449159260	9560	9560	9560	9560	0
154	20241015	163500	449159260	9560	9560	9560	9560	0
155	20241015	163400	449159260	9560	9560	9560	9560	0
156	20241015	163300	449159260	9560	9560	9560	9560	0
157	20241015	163200	449159260	9560	9560	9560	9560	0
158	20241015	163100	449159260	9560	9560	9560	9560	0
159	20241015	163000	449159260	9560	9560	9560	9560	0
160	20241015	162900	449159260	9560	9560	9560	9560	0
161	20241015	162800	449159260	9560	9560	9560	9560	0
162	20241015	162700	449159260	9560	9560	9560	9560	0
163	20241015	162600	449159260	9560	9560	9560	9560	0
164	20241015	162500	449159260	9560	9560	9560	9560	0
165	20241015	162400	449159260	9560	9560	9560	9560	0
166	20241015	162300	449159260	9560	9560	9560	9560	0
167	20241015	162200	449159260	9560	9560	9560	9560	0
168	20241015	162100	449159260	9560	9560	9560	9560	0
169	20241015	162000	449159260	9560	9560	9560	9560	0
170	20241015	161900	449159260	9560	9560	9560	9560	0
171	20241015	161800	449159260	9560	9560	9560	9560	0
172	20241015	161700	449159260	9560	9560	9560	9560	0
173	20241015	161600	449159260	9560	9560	9560	9560	0
174	20241015	161500	449159260	9560	9560	9560	9560	0
175	20241015	161400	449159260	9560	9560	9560	9560	0
176	20241015	161300	449159260	9560	9560	9560	9560	0
177	20241015	161200	449159260	9560	9560	9560	9560	0
178	20241015	161100	449159260	9560	9560	9560	9560	0
179	20241015	161000	449159260	9560	9560	9560	9560	0
180	20241015	160900	449159260	9560	9560	9560	9560	0
181	20241015	160800	449159260	9560	9560	9560	9560	0
182	20241015	160700	449159260	9560	9560	9560	9560	1071
183	20241015	160600	449159260	9560	9560	9560	9560	0
184	20241015	160500	449159260	9560	9560	9560	9560	0
185	20241015	160400	449159260	9560	9560	9560	9560	0
186	20241015	160300	449159260	9560	9560	9560	9560	0
187	20241015	160200	449159260	9560	9560	9560	9560	0
188	20241015	160100	449159260	9560	9560	9560	9560	0
189	20241015	160000	449159260	9560	9560	9560	9560	0
190	20241015	155900	449159260	9560	9560	9560	9560	0
191	20241015	155800	449159260	9560	9560	9560	9560	0
192	20241015	155700	449159260	9560	9560	9560	9560	0
193	20241015	155600	449159260	9560	9560	9560	9560	0
194	20241015	155500	449159260	9560	9560	9560	9560	0
195	20241015	155400	449159260	9560	9560	9560	9560	0
196	20241015	155300	449159260	9560	9560	9560	9560	0
197	20241015	155200	449159260	9560	9560	9560	9560	0
198	20241015	155100	449159260	9560	9560	9560	9560	0
199	20241015	155000	449159260	9560	9560	9560	9560	0
200	20241015	154900	449159260	9560	9560	9560	9560	0
201	20241015	154800	449159260	9560	9560	9560	9560	0
202	20241015	154700	449159260	9560	9560	9560	9560	0
203	20241015	154600	449159260	9560	9560	9560	9560	0
204	20241015	154500	449159260	9560	9560	9560	9560	0
205	20241015	154400	449159260	9560	9560	9560	9560	0
206	20241015	154300	449159260	9560	9560	9560	9560	0
207	20241015	154200	449159260	9560	9560	9560	9560	0
208	20241015	154100	449159260	9560	9560	9560	9560	0
209	20241015	154000	449159260	9560	9560	9560	9560	0
210	20241015	153900	449159260	9560	9560	9560	9560	0
211	20241015	153800	449159260	9560	9560	9560	9560	0
212	20241015	153700	449159260	9560	9560	9560	9560	1071
213	20241015	153600	449159260	9560	9560	9560	9560	0
214	20241015	153500	449159260	9560	9560	9560	9560	0
215	20241015	153400	449159260	9560	9560	9560	9560	0
216	20241015	153300	449159260	9560	9560	9560	9560	0
217	20241015	153200	449159260	9560	9560	9560	9560	0
218	20241015	153100	449159260	9560	9560	9560	9560	0
219	20241015	153000	449159260	9560	9560	9560	9560	1071
220	20241015	152900	438920500	9570	9570	9570	9570	0
221	20241015	152800	438920500	9570	9570	9570	9570	0
222	20241015	152700	438920500	9570	9570	9570	9570	0
223	20241015	152600	438920500	9570	9570	9570	9570	0
224	20241015	152500	438920500	9570	9570	9570	9570	0
225	20241015	152400	438920500	9570	9570	9570	9570	0
226	20241015	152300	438920500	9570	9570	9570	9570	0
227	20241015	152200	438920500	9570	9570	9570	9570	0
228	20241015	152100	438920500	9570	9570	9570	9570	0
229	20241015	152000	438920500	9570	9570	9570	9570	0
230	20241015	151900	438920500	9570	9570	9570	9570	345
231	20241015	151800	435618850	9570	9570	9570	9570	72
232	20241015	151700	434929810	9570	9570	9570	9570	155
233	20241015	151600	433446460	9570	9570	9570	9570	50
234	20241015	151500	432967960	9570	9570	9570	9560	15
235	20241015	151400	432824430	9560	9570	9570	9560	65
236	20241015	151300	432202620	9570	9570	9570	9560	45
237	20241015	151200	431771980	9570	9570	9570	9570	30
238	20241015	151100	431484880	9570	9570	9570	9560	130
239	20241015	151000	430241320	9570	9570	9570	9570	35
240	20241015	150900	429906370	9570	9570	9570	9570	8
241	20241015	150800	429829810	9570	9560	9570	9560	11
242	20241015	150700	429724560	9570	9570	9570	9560	81
243	20241015	150600	428950140	9570	9570	9570	9570	37
244	20241015	150500	428596050	9570	9570	9570	9570	6
245	20241015	150400	428538630	9560	9570	9570	9560	78
246	20241015	150300	427792680	9570	9570	9570	9570	15
247	20241015	150200	427649130	9570	9570	9570	9570	10
248	20241015	150100	427553430	9570	9570	9570	9560	11
249	20241015	150000	427448200	9570	9570	9570	9570	30
250	20241015	145900	427161100	9570	9560	9570	9560	489
251	20241015	145800	422486130	9560	9570	9570	9560	50
252	20241015	145700	422008080	9570	9570	9570	9570	26
253	20241015	145600	421759260	9570	9570	9570	9570	5
254	20241015	145500	421711410	9560	9570	9570	9560	217
255	20241015	145400	419636750	9570	9570	9570	9570	8
256	20241015	145300	419560190	9570	9570	9570	9570	26
257	20241015	145200	419311370	9570	9570	9570	9560	32
258	20241015	145100	419005360	9570	9570	9570	9570	24
259	20241015	145000	418775680	9570	9570	9570	9560	449
260	20241015	144900	414482650	9570	9560	9570	9560	189
261	20241015	144800	412674720	9570	9560	9570	9560	8
262	20241015	144700	412598200	9570	9570	9570	9570	38
263	20241015	144600	412234540	9570	9570	9570	9570	28
264	20241015	144500	411966580	9570	9570	9570	9570	72
265	20241015	144400	411277540	9570	9570	9570	9570	4
266	20241015	144300	411239260	9570	9570	9570	9560	31
267	20241015	144200	410942600	9570	9570	9570	9560	52
268	20241015	144100	410445060	9570	9570	9570	9570	3
269	20241015	144000	410416350	9570	9570	9570	9560	62
270	20241015	143900	409823030	9570	9570	9570	9560	10
271	20241015	143800	409727380	9570	9570	9570	9570	7
272	20241015	143700	409660390	9570	9570	9570	9570	37
273	20241015	143600	409306300	9570	9570	9570	9570	30
274	20241015	143500	409019200	9560	9570	9570	9560	7
275	20241015	143400	408952220	9570	9570	9570	9570	7
276	20241015	143300	408885230	9570	9570	9570	9570	31
277	20241015	143200	408588560	9570	9570	9570	9570	3
278	20241015	143100	408559850	9570	9570	9570	9570	9
279	20241015	143000	408473720	9560	9570	9570	9560	656
280	20241015	142900	402199770	9570	9570	9570	9560	110
281	20241015	142800	401147980	9570	9570	9570	9560	309
282	20241015	142700	398192800	9570	9570	9570	9560	557
283	20241015	142600	392862800	9560	9570	9570	9560	127
284	20241015	142500	391648390	9570	9570	9570	9560	17
285	20241015	142400	391485840	9570	9570	9570	9560	16
286	20241015	142300	391332790	9570	9560	9570	9560	507
287	20241015	142200	386485800	9570	9570	9570	9570	27
288	20241015	142100	386227410	9570	9560	9570	9560	1506
289	20241015	142000	371830000	9570	9570	9570	9570	16
290	20241015	141900	371676880	9570	9560	9570	9560	728
291	20241015	141800	364716920	9570	9570	9570	9570	5
292	20241015	141700	364669070	9570	9570	9570	9570	7
293	20241015	141600	364602080	9570	9570	9570	9570	36
294	20241015	141500	364257560	9570	9570	9570	9570	23
295	20241015	141400	364037450	9570	9570	9570	9560	332
296	20241015	141300	360860220	9570	9570	9570	9570	5
297	20241015	141200	360812370	9570	9570	9570	9570	27
298	20241015	141100	360553980	9570	9570	9570	9560	512
299	20241015	141000	355659140	9570	9570	9570	9570	68
300	20241015	140900	355008380	9570	9570	9570	9540	1524
301	20241015	140800	340462390	9570	9570	9570	9570	36
302	20241015	140700	340117870	9570	9570	9570	9570	10
303	20241015	140600	340022170	9560	9560	9570	9560	472
304	20241015	140500	335509830	9560	9560	9560	9560	59
305	20241015	140400	334945790	9560	9560	9560	9560	108
306	20241015	140300	333913310	9560	9560	9560	9560	7
307	20241015	140200	333846390	9560	9560	9560	9560	37
308	20241015	140100	333492670	9560	9560	9560	9560	10
309	20241015	140000	333397070	9560	9560	9560	9550	279
310	20241015	135900	330732530	9560	9560	9560	9560	8
311	20241015	135800	330656050	9560	9560	9560	9560	32
312	20241015	135700	330350130	9560	9570	9570	9560	177
313	20241015	135600	328657610	9570	9560	9570	9560	861
314	20241015	135500	320425890	9560	9550	9560	9550	31
315	20241015	135400	320129540	9560	9560	9560	9550	20
316	20241015	135300	319938480	9560	9560	9560	9560	6
317	20241015	135200	319881120	9560	9560	9560	9550	11
318	20241015	135100	319775970	9560	9560	9560	9560	35
319	20241015	135000	319441370	9560	9560	9560	9560	9
320	20241015	134900	319355330	9560	9560	9560	9560	51
321	20241015	134800	318867770	9560	9560	9560	9560	247
322	20241015	134700	316506450	9560	9560	9560	9550	335
323	20241015	134600	313307150	9560	9560	9560	9560	8
324	20241015	134500	313230670	9560	9560	9560	9560	14
325	20241015	134400	313096830	9560	9560	9560	9560	72
326	20241015	134300	312408510	9560	9550	9560	9550	10
327	20241015	134200	312312950	9560	9560	9560	9560	3
328	20241015	134100	312284270	9560	9560	9560	9550	657
329	20241015	134000	306009340	9560	9560	9560	9560	5
330	20241015	133900	305961540	9560	9560	9560	9560	4
331	20241015	133800	305923300	9560	9560	9560	9550	463
332	20241015	133700	301501020	9550	9560	9560	9550	61
333	20241015	133600	300918360	9560	9560	9560	9560	11
334	20241015	133500	300813200	9560	9560	9560	9560	5
335	20241015	133400	300765400	9560	9560	9560	9560	31
336	20241015	133300	300469040	9560	9560	9560	9550	160
337	20241015	133200	298940980	9560	9560	9560	9560	11
338	20241015	133100	298835820	9560	9570	9570	9550	282
339	20241015	133000	296141990	9570	9570	9570	9570	10
340	20241015	132900	296046290	9570	9570	9570	9570	6
341	20241015	132800	295988870	9570	9570	9570	9570	4
342	20241015	132700	295950590	9570	9560	9570	9560	7
343	20241015	132600	295883610	9560	9560	9560	9560	152
344	20241015	132500	294430490	9560	9570	9570	9560	39
345	20241015	132400	294057270	9570	9570	9570	9560	39
346	20241015	132300	293684050	9570	9570	9570	9570	27
347	20241015	132200	293425660	9560	9560	9560	9560	35
348	20241015	132100	293091060	9560	9550	9560	9550	26
349	20241015	132000	292842740	9570	9570	9570	9570	24
350	20241015	131900	292613060	9570	9570	9570	9570	3
351	20241015	131800	292584350	9560	9550	9560	9550	3
352	20241015	131700	292555690	9560	9550	9560	9550	402
353	20241015	131600	288716580	9560	9560	9560	9560	60
354	20241015	131500	288142980	9570	9570	9570	9560	116
355	20241015	131400	287033310	9570	9570	9570	9570	0
356	20241015	131300	287033310	9570	9570	9570	9570	20
357	20241015	131200	286841910	9570	9570	9570	9570	1
358	20241015	131100	286832340	9570	9570	9570	9570	0
359	20241015	131000	286832340	9570	9560	9570	9560	195
360	20241015	130900	284968130	9560	9560	9560	9560	14
361	20241015	130800	284834290	9560	9560	9560	9560	0
362	20241015	130700	284834290	9560	9560	9560	9560	200
363	20241015	130600	282922290	9570	9570	9570	9570	47
364	20241015	130500	282472500	9560	9560	9560	9560	11
365	20241015	130400	282367340	9560	9560	9560	9560	0
366	20241015	130300	282367340	9560	9570	9580	9550	237
367	20241015	130200	280103100	9560	9560	9560	9560	970
368	20241015	130100	270829900	9560	9560	9560	9560	5
369	20241015	130000	270782100	9560	9560	9560	9560	20
370	20241015	125900	270590900	9560	9560	9560	9560	70
371	20241015	125800	269921700	9560	9560	9560	9560	0
372	20241015	125700	269921700	9560	9580	9580	9560	1369
373	20241015	125600	256820500	9580	9580	9580	9580	30
374	20241015	125500	256533100	9580	9580	9580	9580	0
375	20241015	125400	256533100	9580	9580	9580	9580	0
376	20241015	125300	256533100	9580	9580	9580	9580	20
377	20241015	125200	256341500	9580	9580	9580	9580	0
378	20241015	125100	256341500	9580	9570	9580	9570	272
379	20241015	125000	253738140	9580	9570	9580	9570	846
380	20241015	124900	245640700	9570	9570	9570	9570	48
381	20241015	124800	245181340	9570	9570	9570	9570	0
382	20241015	124700	245181340	9570	9570	9570	9570	0
383	20241015	124600	245181340	9570	9570	9570	9570	32
384	20241015	124500	244875100	9570	9570	9570	9570	0
385	20241015	124400	244875100	9570	9570	9570	9570	105
386	20241015	124300	243870250	9570	9560	9570	9560	443
387	20241015	124200	239634840	9560	9560	9560	9560	0
388	20241015	124100	239634840	9560	9560	9560	9560	0
389	20241015	124000	239634840	9560	9560	9560	9560	0
390	20241015	123900	239634840	9560	9560	9560	9560	40
391	20241015	123800	239252440	9560	9560	9560	9560	66
392	20241015	123700	238621480	9570	9570	9570	9570	5
393	20241015	123600	238573630	9570	9570	9570	9570	4
394	20241015	123500	238535350	9570	9570	9570	9560	155
395	20241015	123400	237052800	9570	9570	9570	9570	0
396	20241015	123300	237052800	9570	9560	9570	9560	165
397	20241015	123200	235475390	9560	9560	9560	9560	25
398	20241015	123100	235236390	9560	9560	9560	9560	10
399	20241015	123000	235140790	9570	9570	9570	9570	0
400	20241015	122900	235140790	9570	9570	9570	9570	0
401	20241015	122800	235140790	9570	9560	9570	9560	35
402	20241015	122700	234805980	9560	9560	9560	9560	4
403	20241015	122600	234767740	9560	9560	9560	9560	26
404	20241015	122500	234519180	9560	9570	9570	9560	49
405	20241015	122400	234050260	9570	9570	9570	9570	0
406	20241015	122300	234050260	9570	9570	9570	9570	0
407	20241015	122200	234050260	9570	9570	9570	9570	20
408	20241015	122100	233858860	9570	9570	9570	9570	0
409	20241015	122000	233858860	9570	9550	9570	9550	369
410	20241015	121900	230334330	9550	9550	9550	9550	2
411	20241015	121800	230315230	9570	9570	9570	9570	20
412	20241015	121700	230123830	9570	9570	9570	9570	620
413	20241015	121600	224190430	9570	9570	9570	9570	5
414	20241015	121500	224142580	9570	9570	9570	9570	20
415	20241015	121400	223951180	9570	9570	9570	9570	5
416	20241015	121300	223903330	9560	9560	9560	9560	1
417	20241015	121200	223893770	9550	9560	9560	9550	249
418	20241015	121100	221515400	9560	9560	9560	9560	210
419	20241015	121000	219507800	9570	9570	9570	9570	0
420	20241015	120900	219507800	9570	9570	9570	9570	1
421	20241015	120800	219498230	9570	9570	9570	9570	21
422	20241015	120700	219297260	9570	9560	9570	9560	220
423	20241015	120600	217193760	9570	9570	9570	9570	18
424	20241015	120500	217021500	9580	9580	9580	9580	0
425	20241015	120400	217021500	9580	9580	9580	9580	120
426	20241015	120300	215871900	9580	9580	9580	9580	10
427	20241015	120200	215776100	9580	9580	9580	9580	10
428	20241015	120100	215680300	9580	9580	9580	9580	20
429	20241015	120000	215488700	9570	9580	9580	9570	21
430	20241015	115900	215287620	9570	9570	9570	9570	42
431	20241015	115800	214885680	9570	9580	9580	9570	90
432	20241015	115700	214024030	9580	9580	9580	9580	20
433	20241015	115600	213832430	9580	9580	9580	9580	0
434	20241015	115500	213832430	9580	9580	9580	9580	28
435	20241015	115400	213564190	9580	9570	9580	9570	21
436	20241015	115300	213363060	9570	9570	9570	9570	23
437	20241015	115200	213142950	9570	9570	9570	9570	0
438	20241015	115100	213142950	9570	9570	9570	9570	20
439	20241015	115000	212951550	9570	9570	9570	9570	0
440	20241015	114900	212951550	9570	9570	9570	9570	0
441	20241015	114800	212951550	9570	9570	9570	9570	0
442	20241015	114700	212951550	9570	9570	9570	9570	21
443	20241015	114600	212750580	9550	9560	9560	9550	1298
444	20241015	114500	200350800	9570	9570	9570	9570	1
445	20241015	114400	200341230	9570	9580	9580	9570	357
446	20241015	114300	196924540	9580	9570	9580	9570	3
447	20241015	114200	196895820	9570	9570	9570	9570	0
448	20241015	114100	196895820	9570	9570	9570	9570	0
449	20241015	114000	196895820	9570	9570	9570	9570	0
450	20241015	113900	196895820	9570	9570	9570	9570	11
451	20241015	113800	196790550	9570	9570	9570	9570	10
452	20241015	113700	196694850	9580	9580	9580	9580	26
453	20241015	113600	196445770	9570	9570	9570	9570	1
454	20241015	113500	196436200	9580	9580	9580	9580	62
455	20241015	113400	195842240	9580	9580	9580	9580	39
456	20241015	113300	195468620	9580	9590	9590	9580	601
457	20241015	113200	189710040	9590	9590	9590	9590	2
458	20241015	113100	189690860	9590	9590	9590	9590	3
459	20241015	113000	189662090	9590	9580	9590	9580	871
460	20241015	112900	181316820	9580	9580	9580	9580	18
461	20241015	112800	181144380	9560	9560	9560	9560	0
462	20241015	112700	181144380	9560	9560	9560	9560	501
463	20241015	112600	176354820	9560	9560	9560	9560	0
464	20241015	112500	176354820	9560	9560	9560	9560	0
465	20241015	112400	176354820	9560	9560	9560	9560	15
466	20241015	112300	176211420	9560	9560	9560	9560	43
467	20241015	112200	175800340	9560	9570	9570	9560	102
468	20241015	112100	174824250	9580	9580	9580	9580	32
469	20241015	112000	174517690	9580	9590	9590	9580	42
470	20241015	111900	174115130	9590	9590	9590	9590	0
471	20241015	111800	174115130	9590	9600	9600	9590	34
472	20241015	111700	173788760	9600	9580	9600	9580	1206
473	20241015	111600	162221240	9580	9570	9580	9570	253
474	20241015	111500	159797930	9570	9570	9570	9570	0
475	20241015	111400	159797930	9570	9570	9570	9570	11
476	20241015	111300	159692660	9580	9580	9580	9580	20
477	20241015	111200	159501060	9580	9580	9580	9580	30
478	20241015	111100	159213660	9580	9580	9580	9580	15
479	20241015	111000	159069960	9590	9590	9590	9590	0
480	20241015	110900	159069960	9590	9580	9590	9580	21
481	20241015	110800	158868770	9580	9560	9580	9560	98
482	20241015	110700	157931870	9560	9560	9560	9560	194
483	20241015	110600	156077230	9560	9560	9560	9560	62
484	20241015	110500	155484510	9560	9570	9570	9560	300
485	20241015	110400	152615450	9580	9580	9580	9580	4
486	20241015	110300	152577130	9580	9580	9580	9580	16
487	20241015	110200	152423850	9580	9580	9580	9580	52
488	20241015	110100	151925690	9580	9580	9580	9580	0
489	20241015	110000	151925690	9580	9560	9580	9560	1236
490	20241015	105900	140107450	9560	9560	9560	9560	49
491	20241015	105800	139639010	9560	9560	9560	9560	130
492	20241015	105700	138396210	9560	9560	9560	9560	127
493	20241015	105600	137182090	9560	9560	9560	9560	0
494	20241015	105500	137182090	9560	9550	9560	9550	22
495	20241015	105400	136971780	9560	9560	9560	9560	0
496	20241015	105300	136971780	9560	9560	9560	9560	2
497	20241015	105200	136952660	9560	9560	9560	9560	198
498	20241015	105100	135059780	9560	9550	9560	9550	489
499	20241015	105000	130389180	9560	9560	9560	9560	8
500	20241015	104900	130312700	9560	9560	9560	9560	26
501	20241015	104800	130064140	9560	9550	9560	9550	676
502	20241015	104700	123607740	9560	9560	9560	9560	0
503	20241015	104600	123607740	9560	9560	9560	9560	1
504	20241015	104500	123598180	9560	9560	9560	9550	105
505	20241015	104400	122594930	9560	9550	9560	9550	2
506	20241015	104300	122575820	9560	9560	9560	9550	31
507	20241015	104200	122279470	9560	9560	9560	9560	152
508	20241015	104100	120826350	9560	9560	9560	9560	0
509	20241015	104000	120826350	9560	9560	9560	9560	0
510	20241015	103900	120826350	9560	9550	9560	9550	101
511	20241015	103800	119861790	9560	9560	9560	9560	20
512	20241015	103700	119670590	9560	9560	9560	9560	152
513	20241015	103600	118217470	9560	9560	9560	9560	149
514	20241015	103500	116793030	9570	9570	9570	9570	20
515	20241015	103400	116601630	9570	9570	9570	9570	0
516	20241015	103300	116601630	9570	9560	9570	9560	119
517	20241015	103200	115463910	9560	9560	9560	9560	53
518	20241015	103100	114957230	9570	9570	9570	9570	21
519	20241015	103000	114756260	9570	9570	9570	9560	251
520	20241015	102900	112354690	9570	9570	9570	9570	84
521	20241015	102800	111550810	9570	9570	9570	9570	21
522	20241015	102700	111349840	9560	9560	9570	9560	125
523	20241015	102600	110154830	9570	9560	9570	9560	159
524	20241015	102500	108634780	9580	9560	9580	9560	48
525	20241015	102400	108175280	9560	9560	9560	9560	0
526	20241015	102300	108175280	9560	9560	9560	9560	1201
527	20241015	102200	96693720	9560	9580	9580	9560	356
528	20241015	102100	93290320	9560	9560	9560	9560	0
529	20241015	102000	93290320	9560	9560	9560	9560	0
530	20241015	101900	93290320	9560	9560	9560	9560	4
531	20241015	101800	93252080	9560	9560	9560	9560	50
532	20241015	101700	92774080	9560	9560	9560	9560	4
533	20241015	101600	92735840	9560	9560	9560	9560	1
534	20241015	101500	92726280	9560	9560	9560	9560	85
535	20241015	101400	91913680	9580	9580	9580	9580	23
536	20241015	101300	91693340	9580	9580	9580	9580	19
537	20241015	101200	91511320	9580	9580	9580	9580	17
538	20241015	101100	91348460	9580	9580	9580	9580	88
539	20241015	101000	90505420	9580	9570	9580	9570	83
540	20241015	100900	89710310	9580	9560	9580	9560	72
541	20241015	100800	89021920	9580	9580	9580	9560	143
542	20241015	100700	87654030	9580	9570	9580	9570	51
543	20241015	100600	87165760	9570	9570	9570	9560	386
544	20241015	100500	83475240	9570	9580	9580	9570	27
545	20241015	100400	83216640	9560	9550	9580	9550	1910
546	20241015	100300	64961930	9550	9550	9550	9550	3
547	20241015	100200	64933280	9540	9550	9550	9540	51
548	20241015	100100	64446730	9550	9550	9550	9550	2
549	20241015	100000	64427630	9540	9540	9540	9540	1
550	20241015	095900	64418090	9540	9550	9550	9540	89
551	20241015	095800	63568640	9560	9560	9560	9560	2
552	20241015	095700	63549520	9560	9550	9560	9550	139
553	20241015	095600	62221850	9550	9550	9550	9550	100
554	20241015	095500	61266850	9560	9560	9560	9560	0
555	20241015	095400	61266850	9560	9560	9560	9560	20
556	20241015	095300	61075650	9560	9560	9560	9560	0
557	20241015	095200	61075650	9560	9560	9560	9540	62
558	20241015	095100	60483930	9560	9560	9560	9560	0
559	20241015	095000	60483930	9560	9560	9560	9560	20
560	20241015	094900	60292730	9560	9560	9560	9560	1
561	20241015	094800	60283170	9540	9550	9550	9540	650
562	20241015	094700	54076160	9550	9560	9560	9550	31
563	20241015	094600	53779910	9560	9560	9560	9560	339
564	20241015	094500	50539070	9560	9560	9560	9560	12
565	20241015	094400	50424350	9560	9560	9560	9560	0
566	20241015	094300	50424350	9560	9570	9570	9560	380
567	20241015	094200	46790750	9560	9570	9570	9560	335
568	20241015	094100	43588100	9570	9580	9580	9570	155
569	20241015	094000	42104710	9580	9580	9590	9570	84
570	20241015	093900	41299700	9580	9580	9590	9580	186
571	20241015	093800	39517810	9580	9580	9580	9580	385
572	20241015	093700	35829510	9580	9580	9580	9580	22
573	20241015	093600	35618750	9580	9580	9580	9580	9
574	20241015	093500	35532530	9580	9580	9580	9570	117
575	20241015	093400	34411770	9580	9580	9580	9580	16
576	20241015	093300	34258490	9580	9580	9580	9570	7
577	20241015	093200	34191450	9580	9570	9580	9570	22
578	20241015	093100	33980840	9570	9570	9570	9570	6
579	20241015	093000	33923420	9570	9560	9570	9560	27
580	20241015	092900	33665280	9560	9550	9560	9550	118
581	20241015	092800	32537210	9560	9560	9560	9560	151
582	20241015	092700	31093650	9560	9570	9570	9560	222
583	20241015	092600	28971070	9570	9570	9570	9570	0
584	20241015	092500	28971070	9570	9580	9580	9570	4
585	20241015	092400	28932780	9580	9570	9580	9570	11
586	20241015	092300	28827470	9580	9580	9580	9580	102
587	20241015	092200	27850310	9570	9570	9580	9570	340
588	20241015	092100	24593560	9560	9570	9570	9560	130
589	20241015	092000	23350420	9570	9570	9570	9570	0
590	20241015	091900	23350420	9570	9570	9570	9570	60
591	20241015	091800	22776220	9570	9570	9570	9570	10
592	20241015	091700	22680520	9570	9560	9570	9560	78
593	20241015	091600	21934410	9570	9570	9570	9570	50
594	20241015	091500	21455910	9570	9580	9580	9570	134
595	20241015	091400	20173280	9570	9580	9580	9570	52
596	20241015	091300	19675630	9590	9580	9590	9580	3
597	20241015	091200	19646870	9580	9570	9580	9570	400
598	20241015	091100	15818440	9570	9570	9570	9550	280
599	20241015	091000	13144380	9560	9560	9570	9550	550
600	20241015	090900	7885900	9560	9560	9560	9560	10
601	20241015	090800	7790300	9560	9560	9560	9560	0
602	20241015	090700	7790300	9560	9560	9560	9560	5
603	20241015	090600	7742500	9560	9560	9560	9560	0
604	20241015	090500	7742500	9560	9560	9560	9560	1
605	20241015	090400	7732940	9550	9540	9560	9540	15
606	20241015	090300	7589800	9560	9550	9560	9540	9
607	20241015	090200	7503840	9560	9560	9560	9560	2
608	20241015	090100	7484720	9560	9560	9560	9560	110
609	20241015	090000	6433120	9560	9560	9560	9540	673