KissMeData/105630/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202500	970481730	15550	15550	15550	15550	2087
3	20241008	202400	970481730	15550	15550	15550	15550	0
4	20241008	202300	970481730	15550	15550	15550	15550	0
5	20241008	202200	970481730	15550	15550	15550	15550	0
6	20241008	202100	970481730	15550	15550	15550	15550	0
7	20241008	202000	970481730	15550	15550	15550	15550	0
8	20241008	201900	970481730	15550	15550	15550	15550	0
9	20241008	201800	970481730	15550	15550	15550	15550	0
10	20241008	201700	970481730	15550	15550	15550	15550	0
11	20241008	201600	970481730	15550	15550	15550	15550	0
12	20241008	201500	970481730	15550	15550	15550	15550	0
13	20241008	201400	970481730	15550	15550	15550	15550	0
14	20241008	201300	970481730	15550	15550	15550	15550	0
15	20241008	201200	970481730	15550	15550	15550	15550	0
16	20241008	201100	970481730	15550	15550	15550	15550	0
17	20241008	201000	970481730	15550	15550	15550	15550	0
18	20241008	200900	970481730	15550	15550	15550	15550	0
19	20241008	200800	970481730	15550	15550	15550	15550	0
20	20241008	200700	970481730	15550	15550	15550	15550	0
21	20241008	200600	970481730	15550	15550	15550	15550	0
22	20241008	200500	970481730	15550	15550	15550	15550	0
23	20241008	200400	970481730	15550	15550	15550	15550	0
24	20241008	200300	970481730	15550	15550	15550	15550	0
25	20241008	200200	970481730	15550	15550	15550	15550	0
26	20241008	200100	970481730	15550	15550	15550	15550	0
27	20241008	200000	970481730	15550	15550	15550	15550	0
28	20241008	195900	970481730	15550	15550	15550	15550	0
29	20241008	195800	970481730	15550	15550	15550	15550	0
30	20241008	195700	970481730	15550	15550	15550	15550	0
31	20241008	195600	970481730	15550	15550	15550	15550	0
32	20241008	195500	970481730	15550	15550	15550	15550	2087
33	20241008	195400	970481730	15550	15550	15550	15550	0
34	20241008	195300	970481730	15550	15550	15550	15550	0
35	20241008	195200	970481730	15550	15550	15550	15550	0
36	20241008	195100	970481730	15550	15550	15550	15550	0
37	20241008	195000	970481730	15550	15550	15550	15550	0
38	20241008	194900	970481730	15550	15550	15550	15550	0
39	20241008	194800	970481730	15550	15550	15550	15550	0
40	20241008	194700	970481730	15550	15550	15550	15550	0
41	20241008	194600	970481730	15550	15550	15550	15550	0
42	20241008	194500	970481730	15550	15550	15550	15550	0
43	20241008	194400	970481730	15550	15550	15550	15550	0
44	20241008	194300	970481730	15550	15550	15550	15550	0
45	20241008	194200	970481730	15550	15550	15550	15550	0
46	20241008	194100	970481730	15550	15550	15550	15550	0
47	20241008	194000	970481730	15550	15550	15550	15550	0
48	20241008	193900	970481730	15550	15550	15550	15550	0
49	20241008	193800	970481730	15550	15550	15550	15550	0
50	20241008	193700	970481730	15550	15550	15550	15550	0
51	20241008	193600	970481730	15550	15550	15550	15550	0
52	20241008	193500	970481730	15550	15550	15550	15550	0
53	20241008	193400	970481730	15550	15550	15550	15550	0
54	20241008	193300	970481730	15550	15550	15550	15550	0
55	20241008	193200	970481730	15550	15550	15550	15550	0
56	20241008	193100	970481730	15550	15550	15550	15550	0
57	20241008	193000	970481730	15550	15550	15550	15550	0
58	20241008	192900	970481730	15550	15550	15550	15550	0
59	20241008	192800	970481730	15550	15550	15550	15550	0
60	20241008	192700	970481730	15550	15550	15550	15550	0
61	20241008	192600	970481730	15550	15550	15550	15550	0
62	20241008	192500	970481730	15550	15550	15550	15550	2087
63	20241008	192400	970481730	15550	15550	15550	15550	0
64	20241008	192300	970481730	15550	15550	15550	15550	0
65	20241008	192200	970481730	15550	15550	15550	15550	0
66	20241008	192100	970481730	15550	15550	15550	15550	0
67	20241008	192000	970481730	15550	15550	15550	15550	0
68	20241008	191900	970481730	15550	15550	15550	15550	0
69	20241008	191800	970481730	15550	15550	15550	15550	0
70	20241008	191700	970481730	15550	15550	15550	15550	0
71	20241008	191600	970481730	15550	15550	15550	15550	0
72	20241008	191500	970481730	15550	15550	15550	15550	0
73	20241008	191400	970481730	15550	15550	15550	15550	0
74	20241008	191300	970481730	15550	15550	15550	15550	0
75	20241008	191200	970481730	15550	15550	15550	15550	0
76	20241008	191100	970481730	15550	15550	15550	15550	0
77	20241008	191000	970481730	15550	15550	15550	15550	0
78	20241008	190900	970481730	15550	15550	15550	15550	0
79	20241008	190800	970481730	15550	15550	15550	15550	0
80	20241008	190700	970481730	15550	15550	15550	15550	0
81	20241008	190600	970481730	15550	15550	15550	15550	0
82	20241008	190500	970481730	15550	15550	15550	15550	0
83	20241008	190400	970481730	15550	15550	15550	15550	0
84	20241008	190300	970481730	15550	15550	15550	15550	0
85	20241008	190200	970481730	15550	15550	15550	15550	0
86	20241008	190100	970481730	15550	15550	15550	15550	0
87	20241008	190000	970481730	15550	15550	15550	15550	0
88	20241008	185900	970481730	15550	15550	15550	15550	0
89	20241008	185800	970481730	15550	15550	15550	15550	0
90	20241008	185700	970481730	15550	15550	15550	15550	0
91	20241008	185600	970481730	15550	15550	15550	15550	0
92	20241008	185500	970481730	15550	15550	15550	15550	2087
93	20241008	185400	970481730	15550	15550	15550	15550	0
94	20241008	185300	970481730	15550	15550	15550	15550	0
95	20241008	185200	970481730	15550	15550	15550	15550	0
96	20241008	185100	970481730	15550	15550	15550	15550	0
97	20241008	185000	970481730	15550	15550	15550	15550	0
98	20241008	184900	970481730	15550	15550	15550	15550	0
99	20241008	184800	970481730	15550	15550	15550	15550	0
100	20241008	184700	970481730	15550	15550	15550	15550	0
101	20241008	184600	970481730	15550	15550	15550	15550	0
102	20241008	184500	970481730	15550	15550	15550	15550	0
103	20241008	184400	970481730	15550	15550	15550	15550	0
104	20241008	184300	970481730	15550	15550	15550	15550	0
105	20241008	184200	970481730	15550	15550	15550	15550	0
106	20241008	184100	970481730	15550	15550	15550	15550	0
107	20241008	184000	970481730	15550	15550	15550	15550	0
108	20241008	183900	970481730	15550	15550	15550	15550	0
109	20241008	183800	970481730	15550	15550	15550	15550	0
110	20241008	183700	970481730	15550	15550	15550	15550	0
111	20241008	183600	970481730	15550	15550	15550	15550	0
112	20241008	183500	970481730	15550	15550	15550	15550	0
113	20241008	183400	970481730	15550	15550	15550	15550	0
114	20241008	183300	970481730	15550	15550	15550	15550	0
115	20241008	183200	970481730	15550	15550	15550	15550	0
116	20241008	183100	970481730	15550	15550	15550	15550	0
117	20241008	183000	970481730	15550	15550	15550	15550	0
118	20241008	182900	970481730	15550	15550	15550	15550	0
119	20241008	182800	970481730	15550	15550	15550	15550	0
120	20241008	182700	970481730	15550	15550	15550	15550	0
121	20241008	182600	970481730	15550	15550	15550	15550	0
122	20241008	182500	970481730	15550	15550	15550	15550	2087
123	20241008	182400	970481730	15550	15550	15550	15550	0
124	20241008	182300	970481730	15550	15550	15550	15550	0
125	20241008	182200	970481730	15550	15550	15550	15550	0
126	20241008	182100	970481730	15550	15550	15550	15550	0
127	20241008	182000	970481730	15550	15550	15550	15550	0
128	20241008	181900	970481730	15550	15550	15550	15550	0
129	20241008	181800	970481730	15550	15550	15550	15550	0
130	20241008	181700	970481730	15550	15550	15550	15550	0
131	20241008	181600	970481730	15550	15550	15550	15550	0
132	20241008	181500	970481730	15550	15550	15550	15550	0
133	20241008	181400	970481730	15550	15550	15550	15550	0
134	20241008	181300	970481730	15550	15550	15550	15550	0
135	20241008	181200	970481730	15550	15550	15550	15550	0
136	20241008	181100	970481730	15550	15550	15550	15550	0
137	20241008	181000	970481730	15550	15550	15550	15550	0
138	20241008	180900	970481730	15550	15550	15550	15550	0
139	20241008	180800	970481730	15550	15550	15550	15550	0
140	20241008	180700	970481730	15550	15550	15550	15550	0
141	20241008	180600	970481730	15550	15550	15550	15550	0
142	20241008	180500	970481730	15550	15550	15550	15550	0
143	20241008	180400	970481730	15550	15550	15550	15550	0
144	20241008	180300	970481730	15550	15550	15550	15550	0
145	20241008	180200	970481730	15550	15550	15550	15550	0
146	20241008	180100	970481730	15550	15550	15550	15550	0
147	20241008	180000	970481730	15550	15550	15550	15550	0
148	20241008	175900	970481730	15550	15550	15550	15550	0
149	20241008	175800	970481730	15550	15550	15550	15550	0
150	20241008	175700	970481730	15550	15550	15550	15550	0
151	20241008	175600	970481730	15550	15550	15550	15550	0
152	20241008	175500	970481730	15550	15550	15550	15550	2087
153	20241008	175400	970481730	15550	15550	15550	15550	0
154	20241008	175300	970481730	15550	15550	15550	15550	0
155	20241008	175200	970481730	15550	15550	15550	15550	0
156	20241008	175100	970481730	15550	15550	15550	15550	0
157	20241008	175000	970481730	15550	15550	15550	15550	0
158	20241008	174900	970481730	15550	15550	15550	15550	0
159	20241008	174800	970481730	15550	15550	15550	15550	0
160	20241008	174700	970481730	15550	15550	15550	15550	0
161	20241008	174600	970481730	15550	15550	15550	15550	0
162	20241008	174500	970481730	15550	15550	15550	15550	0
163	20241008	174400	970481730	15550	15550	15550	15550	0
164	20241008	174300	970481730	15550	15550	15550	15550	0
165	20241008	174200	970481730	15550	15550	15550	15550	0
166	20241008	174100	970481730	15550	15550	15550	15550	0
167	20241008	174000	970481730	15550	15550	15550	15550	0
168	20241008	173900	970481730	15550	15550	15550	15550	0
169	20241008	173800	970481730	15550	15550	15550	15550	0
170	20241008	173700	970481730	15550	15550	15550	15550	0
171	20241008	173600	970481730	15550	15550	15550	15550	0
172	20241008	173500	970481730	15550	15550	15550	15550	0
173	20241008	173400	970481730	15550	15550	15550	15550	0
174	20241008	173300	970481730	15550	15550	15550	15550	0
175	20241008	173200	970481730	15550	15550	15550	15550	0
176	20241008	173100	970481730	15550	15550	15550	15550	0
177	20241008	173000	970481730	15550	15550	15550	15550	0
178	20241008	172900	970481730	15550	15550	15550	15550	0
179	20241008	172800	970481730	15550	15550	15550	15550	0
180	20241008	172700	970481730	15550	15550	15550	15550	0
181	20241008	172600	970481730	15550	15550	15550	15550	0
182	20241008	172500	970481730	15550	15550	15550	15550	2087
183	20241008	172400	970481730	15550	15550	15550	15550	0
184	20241008	172300	970481730	15550	15550	15550	15550	0
185	20241008	172200	970481730	15550	15550	15550	15550	0
186	20241008	172100	970481730	15550	15550	15550	15550	0
187	20241008	172000	970481730	15550	15550	15550	15550	0
188	20241008	171900	970481730	15550	15550	15550	15550	0
189	20241008	171800	970481730	15550	15550	15550	15550	0
190	20241008	171700	970481730	15550	15550	15550	15550	0
191	20241008	171600	970481730	15550	15550	15550	15550	0
192	20241008	171500	970481730	15550	15550	15550	15550	0
193	20241008	171400	970481730	15550	15550	15550	15550	0
194	20241008	171300	970481730	15550	15550	15550	15550	0
195	20241008	171200	970481730	15550	15550	15550	15550	0
196	20241008	171100	970481730	15550	15550	15550	15550	0
197	20241008	171000	970481730	15550	15550	15550	15550	0
198	20241008	170900	970481730	15550	15550	15550	15550	0
199	20241008	170800	970481730	15550	15550	15550	15550	0
200	20241008	170700	970481730	15550	15550	15550	15550	0
201	20241008	170600	970481730	15550	15550	15550	15550	0
202	20241008	170500	970481730	15550	15550	15550	15550	0
203	20241008	170400	970481730	15550	15550	15550	15550	0
204	20241008	170300	970481730	15550	15550	15550	15550	0
205	20241008	170200	970481730	15550	15550	15550	15550	0
206	20241008	170100	970481730	15550	15550	15550	15550	0
207	20241008	170000	970481730	15550	15550	15550	15550	0
208	20241008	165900	970481730	15550	15550	15550	15550	0
209	20241008	165800	970481730	15550	15550	15550	15550	0
210	20241008	165700	970481730	15550	15550	15550	15550	0
211	20241008	165600	970481730	15550	15550	15550	15550	0
212	20241008	165500	970481730	15550	15550	15550	15550	2087
213	20241008	165400	970481730	15550	15550	15550	15550	0
214	20241008	165300	970481730	15550	15550	15550	15550	0
215	20241008	165200	970481730	15550	15550	15550	15550	0
216	20241008	165100	970481730	15550	15550	15550	15550	0
217	20241008	165000	970481730	15550	15550	15550	15550	0
218	20241008	164900	970481730	15550	15550	15550	15550	0
219	20241008	164800	970481730	15550	15550	15550	15550	0
220	20241008	164700	970481730	15550	15550	15550	15550	0
221	20241008	164600	970481730	15550	15550	15550	15550	0
222	20241008	164500	970481730	15550	15550	15550	15550	0
223	20241008	164400	970481730	15550	15550	15550	15550	0
224	20241008	164300	970481730	15550	15550	15550	15550	0
225	20241008	164200	970481730	15550	15550	15550	15550	0
226	20241008	164100	970481730	15550	15550	15550	15550	0
227	20241008	164000	970481730	15550	15550	15550	15550	0
228	20241008	163900	970481730	15550	15550	15550	15550	0
229	20241008	163800	970481730	15550	15550	15550	15550	0
230	20241008	163700	970481730	15550	15550	15550	15550	0
231	20241008	163600	970481730	15550	15550	15550	15550	0
232	20241008	163500	970481730	15550	15550	15550	15550	0
233	20241008	163400	970481730	15550	15550	15550	15550	0
234	20241008	163300	970481730	15550	15550	15550	15550	0
235	20241008	163200	970481730	15550	15550	15550	15550	0
236	20241008	163100	970481730	15550	15550	15550	15550	0
237	20241008	163000	970481730	15550	15550	15550	15550	0
238	20241008	162900	970481730	15550	15550	15550	15550	0
239	20241008	162800	970481730	15550	15550	15550	15550	0
240	20241008	162700	970481730	15550	15550	15550	15550	0
241	20241008	162600	970481730	15550	15550	15550	15550	0
242	20241008	162500	970481730	15550	15550	15550	15550	2087
243	20241008	162400	970481730	15550	15550	15550	15550	0
244	20241008	162300	970481730	15550	15550	15550	15550	0
245	20241008	162200	970481730	15550	15550	15550	15550	0
246	20241008	162100	970481730	15550	15550	15550	15550	0
247	20241008	162000	970481730	15550	15550	15550	15550	0
248	20241008	161900	970481730	15550	15550	15550	15550	0
249	20241008	161800	970481730	15550	15550	15550	15550	0
250	20241008	161700	970481730	15550	15550	15550	15550	0
251	20241008	161600	970481730	15550	15550	15550	15550	0
252	20241008	161500	970481730	15550	15550	15550	15550	0
253	20241008	161400	970481730	15550	15550	15550	15550	0
254	20241008	161300	970481730	15550	15550	15550	15550	0
255	20241008	161200	970481730	15550	15550	15550	15550	0
256	20241008	161100	970481730	15550	15550	15550	15550	0
257	20241008	161000	970481730	15550	15550	15550	15550	0
258	20241008	160900	970481730	15550	15550	15550	15550	0
259	20241008	160800	970481730	15550	15550	15550	15550	0
260	20241008	160700	970481730	15550	15550	15550	15550	0
261	20241008	160600	970481730	15550	15550	15550	15550	0
262	20241008	160500	970481730	15550	15550	15550	15550	0
263	20241008	160400	970481730	15550	15550	15550	15550	0
264	20241008	160300	970481730	15550	15550	15550	15550	0
265	20241008	160200	970481730	15550	15550	15550	15550	0
266	20241008	160100	970481730	15550	15550	15550	15550	0
267	20241008	160000	970481730	15550	15550	15550	15550	0
268	20241008	155900	970481730	15550	15550	15550	15550	0
269	20241008	155800	970481730	15550	15550	15550	15550	0
270	20241008	155700	970481730	15550	15550	15550	15550	0
271	20241008	155600	970481730	15550	15550	15550	15550	0
272	20241008	155500	970481730	15550	15550	15550	15550	2087
273	20241008	155400	970481730	15550	15550	15550	15550	0
274	20241008	155300	970481730	15550	15550	15550	15550	0
275	20241008	155200	970481730	15550	15550	15550	15550	0
276	20241008	155100	970481730	15550	15550	15550	15550	0
277	20241008	155000	970481730	15550	15550	15550	15550	0
278	20241008	154900	970481730	15550	15550	15550	15550	0
279	20241008	154800	970481730	15550	15550	15550	15550	0
280	20241008	154700	970481730	15550	15550	15550	15550	0
281	20241008	154600	970481730	15550	15550	15550	15550	0
282	20241008	154500	970481730	15550	15550	15550	15550	0
283	20241008	154400	970481730	15550	15550	15550	15550	0
284	20241008	154300	970481730	15550	15550	15550	15550	0
285	20241008	154200	970481730	15550	15550	15550	15550	0
286	20241008	154100	970481730	15550	15550	15550	15550	0
287	20241008	154000	970481730	15550	15550	15550	15550	0
288	20241008	153900	970481730	15550	15550	15550	15550	0
289	20241008	153800	970481730	15550	15550	15550	15550	0
290	20241008	153700	970481730	15550	15550	15550	15550	0
291	20241008	153600	970481730	15550	15550	15550	15550	0
292	20241008	153500	970481730	15550	15550	15550	15550	0
293	20241008	153400	970481730	15550	15550	15550	15550	0
294	20241008	153300	970481730	15550	15550	15550	15550	0
295	20241008	153200	970481730	15550	15550	15550	15550	0
296	20241008	153100	970481730	15550	15550	15550	15550	0
297	20241008	153000	970481730	15550	15550	15550	15550	2087
298	20241008	152900	938028880	15570	15570	15570	15570	0
299	20241008	152800	938028880	15570	15570	15570	15570	0
300	20241008	152700	938028880	15570	15570	15570	15570	0
301	20241008	152600	938028880	15570	15570	15570	15570	0
302	20241008	152500	938028880	15570	15570	15570	15570	0
303	20241008	152400	938028880	15570	15570	15570	15570	0
304	20241008	152300	938028880	15570	15570	15570	15570	0
305	20241008	152200	938028880	15570	15570	15570	15570	0
306	20241008	152100	938028880	15570	15570	15570	15570	0
307	20241008	152000	938028880	15570	15570	15570	15570	0
308	20241008	151900	938028880	15570	15570	15580	15560	62
309	20241008	151800	937063600	15570	15580	15590	15570	52
310	20241008	151700	936253480	15580	15570	15600	15570	126
311	20241008	151600	934289590	15570	15560	15570	15560	59
312	20241008	151500	933371000	15570	15580	15580	15570	75
313	20241008	151400	932202870	15570	15580	15580	15570	58
314	20241008	151300	931299350	15600	15590	15600	15560	136
315	20241008	151200	929179390	15570	15560	15590	15560	291
316	20241008	151100	924649980	15560	15560	15570	15560	67
317	20241008	151000	923607000	15570	15570	15580	15560	103
318	20241008	150900	922002920	15580	15580	15580	15570	72
319	20241008	150800	920881480	15570	15560	15570	15550	52
320	20241008	150700	920072160	15560	15550	15560	15550	101
321	20241008	150600	918500910	15580	15560	15580	15550	255
322	20241008	150500	914533870	15560	15570	15580	15560	287
323	20241008	150400	910067150	15570	15580	15580	15570	113
324	20241008	150300	908307060	15580	15570	15590	15570	105
325	20241008	150200	906670310	15570	15590	15590	15570	48
326	20241008	150100	905922280	15600	15610	15620	15600	105
327	20241008	150000	904284050	15610	15620	15670	15590	209
328	20241008	145900	901017540	15590	15610	15620	15590	107
329	20241008	145800	899347490	15620	15610	15630	15600	190
330	20241008	145700	896380360	15600	15620	15630	15600	155
331	20241008	145600	893958790	15580	15600	15640	15560	1250
332	20241008	145500	874494060	15580	15580	15600	15580	25
333	20241008	145400	874104420	15570	15640	15640	15570	659
334	20241008	145300	863839080	15630	15600	15640	15580	453
335	20241008	145200	856769230	15600	15600	15610	15600	59
336	20241008	145100	855848820	15600	15620	15620	15600	232
337	20241008	145000	852228830	15620	15630	15630	15610	89
338	20241008	144900	850838800	15630	15620	15650	15620	231
339	20241008	144800	847224630	15620	15620	15630	15610	76
340	20241008	144700	846037480	15630	15650	15650	15630	76
341	20241008	144600	844848840	15660	15660	15660	15650	224
342	20241008	144500	841341330	15660	15660	15660	15660	9
343	20241008	144400	841200390	15660	15650	15660	15650	114
344	20241008	144300	839415920	15660	15660	15670	15660	91
345	20241008	144200	837990780	15660	15650	15660	15640	177
346	20241008	144100	835219470	15640	15630	15640	15630	55
347	20241008	144000	834359740	15630	15640	15640	15630	79
348	20241008	143900	833124520	15640	15650	15650	15630	203
349	20241008	143800	829951400	15650	15650	15680	15640	91
350	20241008	143700	828527020	15690	15650	15690	15650	57
351	20241008	143600	827634690	15700	15660	15710	15640	194
352	20241008	143500	824596910	15650	15620	15660	15610	593
353	20241008	143400	815330550	15620	15660	15670	15610	445
354	20241008	143300	808373690	15690	15700	15700	15660	55
355	20241008	143200	807511440	15670	15670	15700	15660	193
356	20241008	143100	804486490	15670	15670	15710	15660	48
357	20241008	143000	803734030	15690	15660	15690	15660	178
358	20241008	142900	800943370	15680	15680	15680	15660	164
359	20241008	142800	798372340	15680	15680	15690	15670	193
360	20241008	142700	795346250	15680	15680	15680	15680	92
361	20241008	142600	793903690	15680	15680	15680	15670	45
362	20241008	142500	793198450	15680	15670	15680	15670	134
363	20241008	142400	791098590	15670	15680	15680	15670	63
364	20241008	142300	790111300	15670	15670	15670	15670	41
365	20241008	142200	789468830	15660	15650	15660	15650	171
366	20241008	142100	786791850	15640	15640	15640	15640	56
367	20241008	142000	785916010	15650	15660	15660	15650	9
368	20241008	141900	785775080	15660	15630	15660	15620	382
369	20241008	141800	779805320	15630	15630	15630	15630	575
370	20241008	141700	770818070	15620	15630	15630	15620	47
371	20241008	141600	770083470	15630	15630	15630	15630	60
372	20241008	141500	769145670	15630	15620	15630	15620	503
373	20241008	141400	761288360	15620	15620	15620	15620	45
374	20241008	141300	760585460	15620	15630	15630	15620	54
375	20241008	141200	759741900	15620	15620	15630	15610	95
376	20241008	141100	758257550	15630	15620	15630	15620	200
377	20241008	141000	755132290	15620	15620	15620	15620	55
378	20241008	140900	754273190	15620	15600	15620	15590	351
379	20241008	140800	748797320	15610	15630	15630	15610	311
380	20241008	140700	743939090	15630	15620	15630	15620	45
381	20241008	140600	743236110	15620	15630	15630	15620	16
382	20241008	140500	742986110	15630	15610	15630	15610	162
383	20241008	140400	740456670	15610	15630	15630	15610	394
384	20241008	140300	734302840	15630	15630	15630	15630	8
385	20241008	140200	734177800	15620	15620	15640	15610	149
386	20241008	140100	731849450	15630	15630	15640	15630	230
387	20241008	140000	728254470	15630	15640	15640	15630	11
388	20241008	135900	728082450	15630	15650	15650	15630	91
389	20241008	135800	726659960	15650	15650	15650	15630	211
390	20241008	135700	723359050	15660	15650	15660	15630	68
391	20241008	135600	722294790	15640	15640	15660	15640	54
392	20241008	135500	721450060	15640	15650	15660	15640	101
393	20241008	135400	719869400	15650	15640	15650	15640	193
394	20241008	135300	716849200	15630	15640	15650	15630	151
395	20241008	135200	714488450	15650	15650	15660	15640	104
396	20241008	135100	712861070	15650	15650	15660	15650	160
397	20241008	135000	710356020	15630	15650	15650	15630	39
398	20241008	134900	709746280	15640	15640	15650	15640	112
399	20241008	134800	707994160	15660	15660	15660	15650	106
400	20241008	134700	706335030	15660	15660	15660	15660	167
401	20241008	134600	703719810	15640	15660	15670	15640	219
402	20241008	134500	700291270	15670	15670	15670	15660	116
403	20241008	134400	698473850	15670	15670	15670	15660	98
404	20241008	134300	696938570	15670	15640	15670	15640	53
405	20241008	134200	696109410	15650	15670	15670	15650	183
406	20241008	134100	693244020	15670	15650	15670	15650	54
407	20241008	134000	692398460	15650	15680	15690	15640	406
408	20241008	133900	686042640	15690	15690	15690	15680	87
409	20241008	133800	684677850	15690	15680	15690	15680	21
410	20241008	133700	684348560	15680	15670	15680	15670	134
411	20241008	133600	682248240	15670	15660	15670	15660	47
412	20241008	133500	681511760	15670	15670	15670	15670	44
413	20241008	133400	680822280	15650	15660	15670	15650	157
414	20241008	133300	678363270	15650	15660	15660	15650	130
415	20241008	133200	676328490	15670	15680	15680	15650	253
416	20241008	133100	672366210	15680	15680	15680	15670	120
417	20241008	133000	670484980	15680	15700	15700	15680	175
418	20241008	132900	667739860	15680	15680	15680	15680	55
419	20241008	132800	666877460	15670	15690	15690	15670	19
420	20241008	132700	666579550	15690	15680	15690	15670	128
421	20241008	132600	664571540	15690	15730	15730	15680	404
422	20241008	132500	658226020	15730	15720	15730	15720	43
423	20241008	132400	657549990	15730	15720	15730	15720	56
424	20241008	132300	656669590	15710	15700	15710	15690	107
425	20241008	132200	654989210	15710	15700	15710	15700	80
426	20241008	132100	653733130	15700	15710	15710	15700	47
427	20241008	132000	652995140	15690	15690	15700	15680	227
428	20241008	131900	649432150	15690	15690	15700	15680	128
429	20241008	131800	647423330	15660	15710	15720	15660	493
430	20241008	131700	639692050	15710	15710	15710	15710	82
431	20241008	131600	638403830	15700	15690	15710	15690	102
432	20241008	131500	636802410	15690	15690	15700	15680	273
433	20241008	131400	632519010	15690	15690	15690	15660	90
434	20241008	131300	631109310	15670	15690	15690	15670	399
435	20241008	131200	624851430	15690	15750	15750	15670	1223
436	20241008	131100	605639190	15750	15740	15750	15740	9
437	20241008	131000	605497450	15730	15770	15770	15730	241
438	20241008	130900	601701200	15750	15760	15760	15750	60
439	20241008	130800	600755610	15750	15750	15750	15750	29
440	20241008	130700	600298860	15740	15750	15750	15740	54
441	20241008	130600	599448820	15720	15730	15750	15720	393
442	20241008	130500	593265230	15720	15730	15730	15720	72
443	20241008	130400	592132770	15720	15730	15730	15720	144
444	20241008	130300	589867660	15730	15770	15770	15720	530
445	20241008	130200	581529040	15760	15760	15780	15760	102
446	20241008	130100	579920880	15760	15740	15760	15740	94
447	20241008	130000	578440610	15740	15740	15740	15740	50
448	20241008	125900	577653610	15730	15730	15730	15730	279
449	20241008	125800	573264940	15730	15730	15730	15720	103
450	20241008	125700	571644850	15740	15740	15740	15730	75
451	20241008	125600	570464650	15730	15780	15780	15730	679
452	20241008	125500	559763440	15780	15770	15780	15770	58
453	20241008	125400	558848700	15780	15780	15780	15760	53
454	20241008	125300	558012740	15770	15790	15790	15770	230
455	20241008	125200	554383290	15790	15800	15800	15780	91
456	20241008	125100	552946610	15790	15790	15800	15780	113
457	20241008	125000	551162460	15790	15790	15790	15790	60
458	20241008	124900	550215060	15790	15790	15790	15780	180
459	20241008	124800	547372870	15790	15780	15790	15780	282
460	20241008	124700	542922320	15780	15770	15780	15770	33
461	20241008	124600	542401830	15770	15760	15770	15760	95
462	20241008	124500	540904550	15760	15790	15790	15760	541
463	20241008	124400	532370020	15790	15790	15790	15790	46
464	20241008	124300	531643680	15790	15780	15790	15780	46
465	20241008	124200	530917350	15780	15790	15790	15780	123
466	20241008	124100	528975880	15780	15780	15780	15780	95
467	20241008	124000	527476780	15780	15780	15780	15780	90
468	20241008	123900	526056580	15780	15780	15780	15780	138
469	20241008	123800	523878940	15790	15780	15790	15780	72
470	20241008	123700	522742330	15790	15800	15800	15770	136
471	20241008	123600	520594520	15800	15810	15810	15790	54
472	20241008	123500	519741250	15810	15800	15810	15800	106
473	20241008	123400	518066440	15800	15810	15810	15800	171
474	20241008	123300	515364270	15790	15810	15820	15790	78
475	20241008	123200	514131660	15800	15810	15810	15800	116
476	20241008	123100	512297720	15810	15810	15810	15810	145
477	20241008	123000	510005270	15810	15790	15810	15790	58
478	20241008	122900	509088970	15790	15800	15800	15780	104
479	20241008	122800	507445890	15780	15770	15800	15770	117
480	20241008	122700	505599720	15770	15810	15810	15770	89
481	20241008	122600	504193860	15790	15800	15810	15790	62
482	20241008	122500	503213870	15800	15800	15800	15800	170
483	20241008	122400	500527870	15800	15800	15800	15790	94
484	20241008	122300	499042690	15800	15790	15800	15780	125
485	20241008	122200	497068420	15800	15790	15800	15790	134
486	20241008	122100	494952480	15790	15790	15790	15790	8
487	20241008	122000	494826160	15760	15790	15790	15760	109
488	20241008	121900	493106250	15780	15790	15800	15780	145
489	20241008	121800	490816710	15810	15810	15810	15800	247
490	20241008	121700	486912720	15790	15810	15810	15790	94
491	20241008	121600	485427910	15800	15800	15800	15800	8
492	20241008	121500	485301510	15800	15780	15800	15780	125
493	20241008	121400	483326550	15780	15790	15800	15780	97
494	20241008	121300	481794480	15780	15810	15810	15780	121
495	20241008	121200	479883680	15810	15810	15810	15800	46
496	20241008	121100	479156440	15790	15800	15800	15790	150
497	20241008	121000	476786590	15800	15790	15800	15790	96
498	20241008	120900	475270160	15810	15810	15810	15790	635
499	20241008	120800	465237380	15810	15810	15810	15810	76
500	20241008	120700	464035820	15810	15810	15810	15790	115
501	20241008	120600	462218310	15800	15800	15800	15800	5
502	20241008	120500	462139310	15800	15800	15810	15800	175
503	20241008	120400	459373940	15800	15770	15800	15770	1053
504	20241008	120300	442738230	15770	15770	15790	15770	72
505	20241008	120200	441602450	15780	15790	15790	15780	131
506	20241008	120100	439534850	15790	15780	15790	15780	172
507	20241008	120000	436819780	15750	15750	15750	15750	0
508	20241008	115900	436819780	15750	15770	15790	15750	41
509	20241008	115800	436172900	15760	15780	15790	15760	215
510	20241008	115700	432780920	15780	15780	15780	15760	42
511	20241008	115600	432118180	15760	15770	15770	15760	99
512	20241008	115500	430556960	15770	15740	15770	15740	18
513	20241008	115400	430273130	15790	15780	15790	15740	123
514	20241008	115300	428331680	15770	15740	15770	15740	207
515	20241008	115200	425072110	15740	15730	15740	15730	54
516	20241008	115100	424222160	15740	15780	15780	15740	163
517	20241008	115000	421650470	15770	15770	15770	15770	98
518	20241008	114900	420105010	15770	15760	15770	15760	38
519	20241008	114800	419505760	15770	15810	15810	15770	120
520	20241008	114700	417610740	15800	15790	15800	15780	177
521	20241008	114600	414815500	15770	15770	15770	15770	10
522	20241008	114500	414657800	15750	15790	15790	15750	282
523	20241008	114400	410213330	15800	15790	15800	15790	143
524	20241008	114300	407954300	15790	15780	15790	15780	103
525	20241008	114200	406328440	15780	15780	15780	15780	36
526	20241008	114100	405760360	15780	15770	15780	15770	152
527	20241008	114000	403362750	15770	15770	15770	15770	38
528	20241008	113900	402763490	15780	15760	15780	15760	224
529	20241008	113800	399232100	15770	15770	15780	15770	107
530	20241008	113700	397544610	15760	15760	15760	15760	41
531	20241008	113600	396898450	15760	15750	15760	15750	51
532	20241008	113500	396094740	15730	15740	15770	15730	139
533	20241008	113400	393908080	15740	15790	15790	15740	212
534	20241008	113300	390562880	15810	15760	15810	15760	60
535	20241008	113200	389616580	15760	15770	15770	15750	374
536	20241008	113100	383722920	15810	15770	15810	15760	144
537	20241008	113000	381451130	15760	15750	15760	15730	139
538	20241008	112900	379263760	15760	15750	15760	15750	91
539	20241008	112800	377829630	15740	15760	15760	15740	570
540	20241008	112700	368854990	15750	15780	15790	15750	125
541	20241008	112600	366883150	15780	15790	15800	15780	104
542	20241008	112500	365240840	15790	15790	15800	15780	104
543	20241008	112400	363598420	15790	15790	15790	15790	1
544	20241008	112300	363582630	15810	15800	15810	15770	470
545	20241008	112200	356161140	15800	15820	15820	15800	151
546	20241008	112100	353772970	15820	15850	15850	15820	64
547	20241008	112000	352758890	15860	15830	15860	15830	192
548	20241008	111900	349716750	15830	15840	15840	15830	50
549	20241008	111800	348924770	15830	15830	15830	15830	83
550	20241008	111700	347610880	15830	15810	15830	15810	127
551	20241008	111600	345601970	15820	15810	15820	15810	57
552	20241008	111500	344700600	15830	15820	15830	15800	166
553	20241008	111400	342074930	15810	15830	15830	15810	96
554	20241008	111300	340556050	15840	15830	15840	15830	83
555	20241008	111200	339241790	15800	15840	15840	15800	161
556	20241008	111100	336694430	15830	15850	15850	15830	3
557	20241008	111000	336646920	15830	15850	15850	15830	199
558	20241008	110900	333494350	15850	15840	15850	15840	109
559	20241008	110800	331767070	15850	15840	15850	15840	129
560	20241008	110700	329722950	15840	15840	15840	15820	287
561	20241008	110600	325180230	15830	15830	15830	15830	125
562	20241008	110500	323201480	15840	15840	15840	15840	37
563	20241008	110400	322615400	15850	15800	15850	15790	187
564	20241008	110300	319661070	15840	15810	15840	15810	509
565	20241008	110200	311605100	15810	15760	15810	15760	361
566	20241008	110100	305898940	15810	15780	15810	15770	627
567	20241008	110000	295996120	15790	15770	15800	15760	216
568	20241008	105900	292588400	15760	15790	15810	15760	145
569	20241008	105800	290296900	15780	15750	15780	15730	432
570	20241008	105700	283494060	15740	15750	15750	15740	598
571	20241008	105600	274081220	15740	15780	15780	15740	241
572	20241008	105500	270280140	15790	15790	15790	15740	450
573	20241008	105400	263184980	15790	15790	15820	15770	147
574	20241008	105300	260863530	15790	15750	15820	15740	561
575	20241008	105200	252010920	15740	15740	15740	15740	57
576	20241008	105100	251113740	15750	15750	15760	15730	102
577	20241008	105000	249507240	15750	15690	15750	15690	457
578	20241008	104900	242329570	15690	15650	15690	15650	71
579	20241008	104800	241215700	15690	15650	15690	15640	656
580	20241008	104700	230947250	15650	15630	15650	15630	75
581	20241008	104600	229773880	15630	15640	15640	15630	53
582	20241008	104500	228945290	15610	15610	15610	15610	1
583	20241008	104400	228929680	15610	15600	15640	15600	127
584	20241008	104300	226946200	15600	15600	15600	15600	10
585	20241008	104200	226790200	15590	15610	15630	15590	35
586	20241008	104100	226243630	15590	15610	15610	15590	136
587	20241008	104000	224121320	15610	15610	15610	15610	10
588	20241008	103900	223965220	15620	15620	15620	15620	0
589	20241008	103800	223965220	15620	15620	15620	15620	3
590	20241008	103700	223918360	15610	15600	15610	15600	16
591	20241008	103600	223668650	15590	15590	15590	15590	17
592	20241008	103500	223403620	15580	15590	15590	15580	273
593	20241008	103400	219148190	15600	15610	15610	15600	284
594	20241008	103300	214716160	15610	15640	15640	15610	103
595	20241008	103200	213106910	15610	15620	15620	15610	62
596	20241008	103100	212138580	15620	15620	15620	15620	74
597	20241008	103000	210982700	15610	15610	15610	15610	0
598	20241008	102900	210982700	15610	15610	15610	15610	0
599	20241008	102800	210982700	15610	15660	15680	15610	189
600	20241008	102700	208025890	15660	15660	15660	15660	8
601	20241008	102600	207900610	15670	15670	15670	15670	0
602	20241008	102500	207900610	15670	15660	15670	15660	16
603	20241008	102400	207650040	15670	15670	15670	15670	0
604	20241008	102300	207650040	15670	15660	15670	15650	143
605	20241008	102200	205409720	15660	15630	15660	15630	26
606	20241008	102100	205002740	15620	15660	15660	15620	195
607	20241008	102000	201954010	15680	15680	15680	15680	1
608	20241008	101900	201938330	15680	15630	15680	15620	173
609	20241008	101800	199233010	15610	15610	15610	15610	1
610	20241008	101700	199217400	15650	15650	15650	15650	0
611	20241008	101600	199217400	15650	15660	15670	15630	171
612	20241008	101500	196540240	15660	15660	15660	15660	94
613	20241008	101400	195068200	15650	15660	15660	15650	3
614	20241008	101300	195021240	15690	15690	15690	15690	51
615	20241008	101200	194221050	15700	15680	15700	15680	138
616	20241008	101100	192055910	15670	15670	15670	15670	86
617	20241008	101000	190708290	15660	15660	15660	15660	0
618	20241008	100900	190708290	15660	15660	15660	15660	100
619	20241008	100800	189142290	15680	15680	15680	15680	23
620	20241008	100700	188781650	15680	15650	15680	15650	291
621	20241008	100600	184222090	15650	15640	15650	15610	81
622	20241008	100500	182956040	15650	15650	15660	15650	199
623	20241008	100400	179840700	15650	15650	15650	15650	0
624	20241008	100300	179840700	15650	15650	15650	15650	0
625	20241008	100200	179840700	15650	15660	15660	15650	2
626	20241008	100100	179809390	15660	15650	15660	15650	121
627	20241008	100000	177914950	15630	15630	15630	15630	0
628	20241008	095900	177914950	15630	15630	15630	15630	40
629	20241008	095800	177289750	15650	15630	15650	15630	303
630	20241008	095700	172551340	15620	15590	15620	15590	49
631	20241008	095600	171786570	15590	15590	15590	15590	20
632	20241008	095500	171474770	15670	15650	15670	15650	30
633	20241008	095400	171005040	15640	15610	15640	15600	253
634	20241008	095300	167050760	15620	15620	15620	15620	30
635	20241008	095200	166582160	15620	15580	15620	15580	5
636	20241008	095100	166504100	15620	15620	15620	15620	93
637	20241008	095000	165051440	15610	15610	15610	15610	0
638	20241008	094900	165051440	15610	15610	15610	15610	3
639	20241008	094800	165004610	15620	15600	15620	15600	46
640	20241008	094700	164286410	15610	15550	15610	15550	211
641	20241008	094600	160996050	15550	15540	15550	15540	9
642	20241008	094500	160856170	15540	15560	15560	15540	140
643	20241008	094400	158679330	15560	15560	15610	15560	112
644	20241008	094300	156935950	15550	15550	15550	15550	13
645	20241008	094200	156733800	15550	15550	15550	15550	22
646	20241008	094100	156391700	15550	15550	15550	15550	0
647	20241008	094000	156391700	15550	15550	15550	15550	27
648	20241008	093900	155971850	15550	15540	15550	15540	60
649	20241008	093800	155039440	15530	15530	15530	15530	25
650	20241008	093700	154651190	15530	15520	15530	15520	72
651	20241008	093600	153533680	15520	15530	15550	15520	934
652	20241008	093500	139036780	15520	15540	15550	15520	193
653	20241008	093400	136038430	15540	15540	15540	15540	8
654	20241008	093300	135914110	15540	15550	15550	15530	51
655	20241008	093200	135121810	15570	15570	15570	15570	2
656	20241008	093100	135090670	15550	15550	15560	15550	58
657	20241008	093000	134188700	15550	15540	15550	15540	44
658	20241008	092900	133504690	15530	15530	15530	15530	69
659	20241008	092800	132433120	15550	15560	15560	15540	722
660	20241008	092700	121208390	15600	15600	15600	15600	129
661	20241008	092600	119195990	15560	15560	15560	15560	1
662	20241008	092500	119180430	15560	15560	15560	15560	0
663	20241008	092400	119180430	15560	15560	15560	15560	30
664	20241008	092300	118713630	15620	15570	15620	15550	188
665	20241008	092200	115781060	15570	15550	15570	15550	449
666	20241008	092100	108796480	15570	15570	15580	15570	49
667	20241008	092000	108033270	15550	15550	15610	15550	137
668	20241008	091900	105900330	15530	15580	15580	15530	24
669	20241008	091800	105527010	15600	15600	15600	15600	16
670	20241008	091700	105277410	15600	15570	15600	15570	90
671	20241008	091600	103875120	15530	15590	15600	15520	50
672	20241008	091500	103097500	15600	15520	15600	15520	152
673	20241008	091400	100734620	15510	15530	15600	15510	839
674	20241008	091300	87708530	15530	15530	15530	15530	30
675	20241008	091200	87242630	15530	15530	15530	15530	22
676	20241008	091100	86900970	15530	15530	15530	15530	0
677	20241008	091000	86900970	15530	15530	15620	15530	158
678	20241008	090900	84444290	15520	15520	15530	15520	333
679	20241008	090800	79276030	15520	15510	15530	15510	285
680	20241008	090700	74852230	15500	15500	15540	15500	104
681	20241008	090600	73238050	15480	15490	15490	15480	166
682	20241008	090500	70666960	15490	15470	15530	15430	1062
683	20241008	090400	54252430	15460	15460	15490	15450	254
684	20241008	090300	50324970	15450	15460	15470	15430	917
685	20241008	090200	36160240	15450	15510	15510	15430	792
686	20241008	090100	23912080	15510	15560	15570	15480	684
687	20241008	090000	13302630	15560	15710	15710	15560	852