KissMeData/190510/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203400	477026590	12670	12670	12670	12670	1739
3	20241017	203300	477026590	12670	12670	12670	12670	0
4	20241017	203200	477026590	12670	12670	12670	12670	0
5	20241017	203100	477026590	12670	12670	12670	12670	0
6	20241017	203000	477026590	12670	12670	12670	12670	0
7	20241017	202900	477026590	12670	12670	12670	12670	0
8	20241017	202800	477026590	12670	12670	12670	12670	0
9	20241017	202700	477026590	12670	12670	12670	12670	0
10	20241017	202600	477026590	12670	12670	12670	12670	0
11	20241017	202500	477026590	12670	12670	12670	12670	0
12	20241017	202400	477026590	12670	12670	12670	12670	0
13	20241017	202300	477026590	12670	12670	12670	12670	0
14	20241017	202200	477026590	12670	12670	12670	12670	0
15	20241017	202100	477026590	12670	12670	12670	12670	0
16	20241017	202000	477026590	12670	12670	12670	12670	0
17	20241017	201900	477026590	12670	12670	12670	12670	0
18	20241017	201800	477026590	12670	12670	12670	12670	0
19	20241017	201700	477026590	12670	12670	12670	12670	0
20	20241017	201600	477026590	12670	12670	12670	12670	0
21	20241017	201500	477026590	12670	12670	12670	12670	0
22	20241017	201400	477026590	12670	12670	12670	12670	0
23	20241017	201300	477026590	12670	12670	12670	12670	0
24	20241017	201200	477026590	12670	12670	12670	12670	0
25	20241017	201100	477026590	12670	12670	12670	12670	0
26	20241017	201000	477026590	12670	12670	12670	12670	0
27	20241017	200900	477026590	12670	12670	12670	12670	0
28	20241017	200800	477026590	12670	12670	12670	12670	0
29	20241017	200700	477026590	12670	12670	12670	12670	0
30	20241017	200600	477026590	12670	12670	12670	12670	0
31	20241017	200500	477026590	12670	12670	12670	12670	0
32	20241017	200400	477026590	12670	12670	12670	12670	1739
33	20241017	200300	477026590	12670	12670	12670	12670	0
34	20241017	200200	477026590	12670	12670	12670	12670	0
35	20241017	200100	477026590	12670	12670	12670	12670	0
36	20241017	200000	477026590	12670	12670	12670	12670	0
37	20241017	195900	477026590	12670	12670	12670	12670	0
38	20241017	195800	477026590	12670	12670	12670	12670	0
39	20241017	195700	477026590	12670	12670	12670	12670	0
40	20241017	195600	477026590	12670	12670	12670	12670	0
41	20241017	195500	477026590	12670	12670	12670	12670	0
42	20241017	195400	477026590	12670	12670	12670	12670	0
43	20241017	195300	477026590	12670	12670	12670	12670	0
44	20241017	195200	477026590	12670	12670	12670	12670	0
45	20241017	195100	477026590	12670	12670	12670	12670	0
46	20241017	195000	477026590	12670	12670	12670	12670	0
47	20241017	194900	477026590	12670	12670	12670	12670	0
48	20241017	194800	477026590	12670	12670	12670	12670	0
49	20241017	194700	477026590	12670	12670	12670	12670	0
50	20241017	194600	477026590	12670	12670	12670	12670	0
51	20241017	194500	477026590	12670	12670	12670	12670	0
52	20241017	194400	477026590	12670	12670	12670	12670	0
53	20241017	194300	477026590	12670	12670	12670	12670	0
54	20241017	194200	477026590	12670	12670	12670	12670	0
55	20241017	194100	477026590	12670	12670	12670	12670	0
56	20241017	194000	477026590	12670	12670	12670	12670	0
57	20241017	193900	477026590	12670	12670	12670	12670	0
58	20241017	193800	477026590	12670	12670	12670	12670	0
59	20241017	193700	477026590	12670	12670	12670	12670	0
60	20241017	193600	477026590	12670	12670	12670	12670	0
61	20241017	193500	477026590	12670	12670	12670	12670	0
62	20241017	193400	477026590	12670	12670	12670	12670	1739
63	20241017	193300	477026590	12670	12670	12670	12670	0
64	20241017	193200	477026590	12670	12670	12670	12670	0
65	20241017	193100	477026590	12670	12670	12670	12670	0
66	20241017	193000	477026590	12670	12670	12670	12670	0
67	20241017	192900	477026590	12670	12670	12670	12670	0
68	20241017	192800	477026590	12670	12670	12670	12670	0
69	20241017	192700	477026590	12670	12670	12670	12670	0
70	20241017	192600	477026590	12670	12670	12670	12670	0
71	20241017	192500	477026590	12670	12670	12670	12670	0
72	20241017	192400	477026590	12670	12670	12670	12670	0
73	20241017	192300	477026590	12670	12670	12670	12670	0
74	20241017	192200	477026590	12670	12670	12670	12670	0
75	20241017	192100	477026590	12670	12670	12670	12670	0
76	20241017	192000	477026590	12670	12670	12670	12670	0
77	20241017	191900	477026590	12670	12670	12670	12670	0
78	20241017	191800	477026590	12670	12670	12670	12670	0
79	20241017	191700	477026590	12670	12670	12670	12670	0
80	20241017	191600	477026590	12670	12670	12670	12670	0
81	20241017	191500	477026590	12670	12670	12670	12670	0
82	20241017	191400	477026590	12670	12670	12670	12670	0
83	20241017	191300	477026590	12670	12670	12670	12670	0
84	20241017	191200	477026590	12670	12670	12670	12670	0
85	20241017	191100	477026590	12670	12670	12670	12670	0
86	20241017	191000	477026590	12670	12670	12670	12670	0
87	20241017	190900	477026590	12670	12670	12670	12670	0
88	20241017	190800	477026590	12670	12670	12670	12670	0
89	20241017	190700	477026590	12670	12670	12670	12670	0
90	20241017	190600	477026590	12670	12670	12670	12670	0
91	20241017	190500	477026590	12670	12670	12670	12670	0
92	20241017	190400	477026590	12670	12670	12670	12670	1739
93	20241017	190300	477026590	12670	12670	12670	12670	0
94	20241017	190200	477026590	12670	12670	12670	12670	0
95	20241017	190100	477026590	12670	12670	12670	12670	0
96	20241017	190000	477026590	12670	12670	12670	12670	0
97	20241017	185900	477026590	12670	12670	12670	12670	0
98	20241017	185800	477026590	12670	12670	12670	12670	0
99	20241017	185700	477026590	12670	12670	12670	12670	0
100	20241017	185600	477026590	12670	12670	12670	12670	0
101	20241017	185500	477026590	12670	12670	12670	12670	0
102	20241017	185400	477026590	12670	12670	12670	12670	0
103	20241017	185300	477026590	12670	12670	12670	12670	0
104	20241017	185200	477026590	12670	12670	12670	12670	0
105	20241017	185100	477026590	12670	12670	12670	12670	0
106	20241017	185000	477026590	12670	12670	12670	12670	0
107	20241017	184900	477026590	12670	12670	12670	12670	0
108	20241017	184800	477026590	12670	12670	12670	12670	0
109	20241017	184700	477026590	12670	12670	12670	12670	0
110	20241017	184600	477026590	12670	12670	12670	12670	0
111	20241017	184500	477026590	12670	12670	12670	12670	0
112	20241017	184400	477026590	12670	12670	12670	12670	0
113	20241017	184300	477026590	12670	12670	12670	12670	0
114	20241017	184200	477026590	12670	12670	12670	12670	0
115	20241017	184100	477026590	12670	12670	12670	12670	0
116	20241017	184000	477026590	12670	12670	12670	12670	0
117	20241017	183900	477026590	12670	12670	12670	12670	0
118	20241017	183800	477026590	12670	12670	12670	12670	0
119	20241017	183700	477026590	12670	12670	12670	12670	0
120	20241017	183600	477026590	12670	12670	12670	12670	0
121	20241017	183500	477026590	12670	12670	12670	12670	0
122	20241017	183400	477026590	12670	12670	12670	12670	1739
123	20241017	183300	477026590	12670	12670	12670	12670	0
124	20241017	183200	477026590	12670	12670	12670	12670	0
125	20241017	183100	477026590	12670	12670	12670	12670	0
126	20241017	183000	477026590	12670	12670	12670	12670	0
127	20241017	182900	477026590	12670	12670	12670	12670	0
128	20241017	182800	477026590	12670	12670	12670	12670	0
129	20241017	182700	477026590	12670	12670	12670	12670	0
130	20241017	182600	477026590	12670	12670	12670	12670	0
131	20241017	182500	477026590	12670	12670	12670	12670	0
132	20241017	182400	477026590	12670	12670	12670	12670	0
133	20241017	182300	477026590	12670	12670	12670	12670	0
134	20241017	182200	477026590	12670	12670	12670	12670	0
135	20241017	182100	477026590	12670	12670	12670	12670	0
136	20241017	182000	477026590	12670	12670	12670	12670	0
137	20241017	181900	477026590	12670	12670	12670	12670	0
138	20241017	181800	477026590	12670	12670	12670	12670	0
139	20241017	181700	477026590	12670	12670	12670	12670	0
140	20241017	181600	477026590	12670	12670	12670	12670	0
141	20241017	181500	477026590	12670	12670	12670	12670	0
142	20241017	181400	477026590	12670	12670	12670	12670	0
143	20241017	181300	477026590	12670	12670	12670	12670	0
144	20241017	181200	477026590	12670	12670	12670	12670	0
145	20241017	181100	477026590	12670	12670	12670	12670	0
146	20241017	181000	477026590	12670	12670	12670	12670	0
147	20241017	180900	477026590	12670	12670	12670	12670	0
148	20241017	180800	477026590	12670	12670	12670	12670	0
149	20241017	180700	477026590	12670	12670	12670	12670	0
150	20241017	180600	477026590	12670	12670	12670	12670	0
151	20241017	180500	477026590	12670	12670	12670	12670	0
152	20241017	180400	477026590	12670	12670	12670	12670	1739
153	20241017	180300	477026590	12670	12670	12670	12670	0
154	20241017	180200	477026590	12670	12670	12670	12670	0
155	20241017	180100	477026590	12670	12670	12670	12670	0
156	20241017	180000	477026590	12670	12670	12670	12670	0
157	20241017	175900	477026590	12670	12670	12670	12670	0
158	20241017	175800	477026590	12670	12670	12670	12670	0
159	20241017	175700	477026590	12670	12670	12670	12670	0
160	20241017	175600	477026590	12670	12670	12670	12670	0
161	20241017	175500	477026590	12670	12670	12670	12670	0
162	20241017	175400	477026590	12670	12670	12670	12670	0
163	20241017	175300	477026590	12670	12670	12670	12670	0
164	20241017	175200	477026590	12670	12670	12670	12670	0
165	20241017	175100	477026590	12670	12670	12670	12670	0
166	20241017	175000	477026590	12670	12670	12670	12670	0
167	20241017	174900	477026590	12670	12670	12670	12670	0
168	20241017	174800	477026590	12670	12670	12670	12670	0
169	20241017	174700	477026590	12670	12670	12670	12670	0
170	20241017	174600	477026590	12670	12670	12670	12670	0
171	20241017	174500	477026590	12670	12670	12670	12670	0
172	20241017	174400	477026590	12670	12670	12670	12670	0
173	20241017	174300	477026590	12670	12670	12670	12670	0
174	20241017	174200	477026590	12670	12670	12670	12670	0
175	20241017	174100	477026590	12670	12670	12670	12670	0
176	20241017	174000	477026590	12670	12670	12670	12670	0
177	20241017	173900	477026590	12670	12670	12670	12670	0
178	20241017	173800	477026590	12670	12670	12670	12670	0
179	20241017	173700	477026590	12670	12670	12670	12670	0
180	20241017	173600	477026590	12670	12670	12670	12670	0
181	20241017	173500	477026590	12670	12670	12670	12670	0
182	20241017	173400	477026590	12670	12670	12670	12670	1739
183	20241017	173300	477026590	12670	12670	12670	12670	0
184	20241017	173200	477026590	12670	12670	12670	12670	0
185	20241017	173100	477026590	12670	12670	12670	12670	0
186	20241017	173000	477026590	12670	12670	12670	12670	0
187	20241017	172900	477026590	12670	12670	12670	12670	0
188	20241017	172800	477026590	12670	12670	12670	12670	0
189	20241017	172700	477026590	12670	12670	12670	12670	0
190	20241017	172600	477026590	12670	12670	12670	12670	0
191	20241017	172500	477026590	12670	12670	12670	12670	0
192	20241017	172400	477026590	12670	12670	12670	12670	0
193	20241017	172300	477026590	12670	12670	12670	12670	0
194	20241017	172200	477026590	12670	12670	12670	12670	0
195	20241017	172100	477026590	12670	12670	12670	12670	0
196	20241017	172000	477026590	12670	12670	12670	12670	0
197	20241017	171900	477026590	12670	12670	12670	12670	0
198	20241017	171800	477026590	12670	12670	12670	12670	0
199	20241017	171700	477026590	12670	12670	12670	12670	0
200	20241017	171600	477026590	12670	12670	12670	12670	0
201	20241017	171500	477026590	12670	12670	12670	12670	0
202	20241017	171400	477026590	12670	12670	12670	12670	0
203	20241017	171300	477026590	12670	12670	12670	12670	0
204	20241017	171200	477026590	12670	12670	12670	12670	0
205	20241017	171100	477026590	12670	12670	12670	12670	0
206	20241017	171000	477026590	12670	12670	12670	12670	0
207	20241017	170900	477026590	12670	12670	12670	12670	0
208	20241017	170800	477026590	12670	12670	12670	12670	0
209	20241017	170700	477026590	12670	12670	12670	12670	0
210	20241017	170600	477026590	12670	12670	12670	12670	0
211	20241017	170500	477026590	12670	12670	12670	12670	0
212	20241017	170400	477026590	12670	12670	12670	12670	1739
213	20241017	170300	477026590	12670	12670	12670	12670	0
214	20241017	170200	477026590	12670	12670	12670	12670	0
215	20241017	170100	477026590	12670	12670	12670	12670	0
216	20241017	170000	477026590	12670	12670	12670	12670	0
217	20241017	165900	477026590	12670	12670	12670	12670	0
218	20241017	165800	477026590	12670	12670	12670	12670	0
219	20241017	165700	477026590	12670	12670	12670	12670	0
220	20241017	165600	477026590	12670	12670	12670	12670	0
221	20241017	165500	477026590	12670	12670	12670	12670	0
222	20241017	165400	477026590	12670	12670	12670	12670	0
223	20241017	165300	477026590	12670	12670	12670	12670	0
224	20241017	165200	477026590	12670	12670	12670	12670	0
225	20241017	165100	477026590	12670	12670	12670	12670	0
226	20241017	165000	477026590	12670	12670	12670	12670	0
227	20241017	164900	477026590	12670	12670	12670	12670	0
228	20241017	164800	477026590	12670	12670	12670	12670	0
229	20241017	164700	477026590	12670	12670	12670	12670	0
230	20241017	164600	477026590	12670	12670	12670	12670	0
231	20241017	164500	477026590	12670	12670	12670	12670	0
232	20241017	164400	477026590	12670	12670	12670	12670	0
233	20241017	164300	477026590	12670	12670	12670	12670	0
234	20241017	164200	477026590	12670	12670	12670	12670	0
235	20241017	164100	477026590	12670	12670	12670	12670	0
236	20241017	164000	477026590	12670	12670	12670	12670	0
237	20241017	163900	477026590	12670	12670	12670	12670	0
238	20241017	163800	477026590	12670	12670	12670	12670	0
239	20241017	163700	477026590	12670	12670	12670	12670	0
240	20241017	163600	477026590	12670	12670	12670	12670	0
241	20241017	163500	477026590	12670	12670	12670	12670	0
242	20241017	163400	477026590	12670	12670	12670	12670	1739
243	20241017	163300	477026590	12670	12670	12670	12670	0
244	20241017	163200	477026590	12670	12670	12670	12670	0
245	20241017	163100	477026590	12670	12670	12670	12670	0
246	20241017	163000	477026590	12670	12670	12670	12670	0
247	20241017	162900	477026590	12670	12670	12670	12670	0
248	20241017	162800	477026590	12670	12670	12670	12670	0
249	20241017	162700	477026590	12670	12670	12670	12670	0
250	20241017	162600	477026590	12670	12670	12670	12670	0
251	20241017	162500	477026590	12670	12670	12670	12670	0
252	20241017	162400	477026590	12670	12670	12670	12670	0
253	20241017	162300	477026590	12670	12670	12670	12670	0
254	20241017	162200	477026590	12670	12670	12670	12670	0
255	20241017	162100	477026590	12670	12670	12670	12670	0
256	20241017	162000	477026590	12670	12670	12670	12670	0
257	20241017	161900	477026590	12670	12670	12670	12670	0
258	20241017	161800	477026590	12670	12670	12670	12670	0
259	20241017	161700	477026590	12670	12670	12670	12670	0
260	20241017	161600	477026590	12670	12670	12670	12670	0
261	20241017	161500	477026590	12670	12670	12670	12670	0
262	20241017	161400	477026590	12670	12670	12670	12670	0
263	20241017	161300	477026590	12670	12670	12670	12670	0
264	20241017	161200	477026590	12670	12670	12670	12670	0
265	20241017	161100	477026590	12670	12670	12670	12670	0
266	20241017	161000	477026590	12670	12670	12670	12670	0
267	20241017	160900	477026590	12670	12670	12670	12670	0
268	20241017	160800	477026590	12670	12670	12670	12670	0
269	20241017	160700	477026590	12670	12670	12670	12670	0
270	20241017	160600	477026590	12670	12670	12670	12670	0
271	20241017	160500	477026590	12670	12670	12670	12670	0
272	20241017	160400	477026590	12670	12670	12670	12670	1739
273	20241017	160300	477026590	12670	12670	12670	12670	0
274	20241017	160200	477026590	12670	12670	12670	12670	0
275	20241017	160100	477026590	12670	12670	12670	12670	0
276	20241017	160000	477026590	12670	12670	12670	12670	0
277	20241017	155900	477026590	12670	12670	12670	12670	0
278	20241017	155800	477026590	12670	12670	12670	12670	0
279	20241017	155700	477026590	12670	12670	12670	12670	0
280	20241017	155600	477026590	12670	12670	12670	12670	0
281	20241017	155500	477026590	12670	12670	12670	12670	0
282	20241017	155400	477026590	12670	12670	12670	12670	0
283	20241017	155300	477026590	12670	12670	12670	12670	0
284	20241017	155200	477026590	12670	12670	12670	12670	0
285	20241017	155100	477026590	12670	12670	12670	12670	0
286	20241017	155000	477026590	12670	12670	12670	12670	0
287	20241017	154900	477026590	12670	12670	12670	12670	0
288	20241017	154800	477026590	12670	12670	12670	12670	0
289	20241017	154700	477026590	12670	12670	12670	12670	0
290	20241017	154600	477026590	12670	12670	12670	12670	0
291	20241017	154500	477026590	12670	12670	12670	12670	0
292	20241017	154400	477026590	12670	12670	12670	12670	0
293	20241017	154300	477026590	12670	12670	12670	12670	0
294	20241017	154200	477026590	12670	12670	12670	12670	0
295	20241017	154100	477026590	12670	12670	12670	12670	0
296	20241017	154000	477026590	12670	12670	12670	12670	0
297	20241017	153900	477026590	12670	12670	12670	12670	0
298	20241017	153800	477026590	12670	12670	12670	12670	0
299	20241017	153700	477026590	12670	12670	12670	12670	0
300	20241017	153600	477026590	12670	12670	12670	12670	0
301	20241017	153500	477026590	12670	12670	12670	12670	0
302	20241017	153400	477026590	12670	12670	12670	12670	1739
303	20241017	153300	477026590	12670	12670	12670	12670	0
304	20241017	153200	477026590	12670	12670	12670	12670	0
305	20241017	153100	477026590	12670	12670	12670	12670	0
306	20241017	153000	477026590	12670	12670	12670	12670	1739
307	20241017	152900	454993460	12710	12710	12710	12710	0
308	20241017	152800	454993460	12710	12710	12710	12710	0
309	20241017	152700	454993460	12710	12710	12710	12710	0
310	20241017	152600	454993460	12710	12710	12710	12710	0
311	20241017	152500	454993460	12710	12710	12710	12710	0
312	20241017	152400	454993460	12710	12710	12710	12710	0
313	20241017	152300	454993460	12710	12710	12710	12710	0
314	20241017	152200	454993460	12710	12710	12710	12710	0
315	20241017	152100	454993460	12710	12710	12710	12710	0
316	20241017	152000	454993460	12710	12710	12710	12710	0
317	20241017	151900	454993460	12710	12690	12710	12690	2
318	20241017	151800	454968060	12640	12640	12640	12640	0
319	20241017	151700	454968060	12640	12710	12710	12640	2630
320	20241017	151600	421633650	12720	12730	12730	12720	172
321	20241017	151500	419445760	12720	12720	12720	12720	0
322	20241017	151400	419445760	12720	12740	12740	12720	59
323	20241017	151300	418694540	12730	12730	12730	12730	2
324	20241017	151200	418669080	12730	12740	12740	12730	13
325	20241017	151100	418503580	12740	12740	12740	12740	0
326	20241017	151000	418503580	12740	12740	12740	12740	0
327	20241017	150900	418503580	12740	12740	12740	12740	0
328	20241017	150800	418503580	12740	12740	12740	12740	0
329	20241017	150700	418503580	12740	12740	12740	12740	0
330	20241017	150600	418503580	12740	12740	12740	12740	0
331	20241017	150500	418503580	12740	12740	12740	12740	0
332	20241017	150400	418503580	12740	12740	12740	12740	0
333	20241017	150300	418503580	12740	12740	12740	12740	0
334	20241017	150200	418503580	12740	12740	12740	12740	113
335	20241017	150100	417063960	12750	12750	12750	12750	0
336	20241017	150000	417063960	12750	12750	12750	12750	0
337	20241017	145900	417063960	12750	12750	12750	12750	0
338	20241017	145800	417063960	12750	12750	12750	12750	46
339	20241017	145700	416477460	12740	12740	12740	12740	0
340	20241017	145600	416477460	12740	12740	12740	12740	0
341	20241017	145500	416477460	12740	12740	12740	12740	0
342	20241017	145400	416477460	12740	12760	12760	12740	50
343	20241017	145300	415840080	12820	12820	12820	12820	0
344	20241017	145200	415840080	12820	12820	12820	12820	0
345	20241017	145100	415840080	12820	12820	12820	12820	0
346	20241017	145000	415840080	12820	12820	12820	12820	15
347	20241017	144900	415647780	12820	12820	12820	12820	137
348	20241017	144800	413891440	12830	12830	12830	12830	0
349	20241017	144700	413891440	12830	12830	12830	12830	122
350	20241017	144600	412326180	12830	12810	12830	12810	195
351	20241017	144500	409826330	12810	12790	12810	12790	114
352	20241017	144400	408366290	12790	12770	12790	12770	68
353	20241017	144300	407496850	12770	12780	12780	12770	83
354	20241017	144200	406436120	12760	12760	12760	12760	0
355	20241017	144100	406436120	12760	12740	12760	12740	146
356	20241017	144000	404575300	12780	12760	12780	12760	253
357	20241017	143900	401345040	12780	12760	12780	12760	189
358	20241017	143800	398931420	12770	12770	12770	12770	400
359	20241017	143700	393823420	12740	12740	12740	12740	0
360	20241017	143600	393823420	12740	12740	12740	12740	0
361	20241017	143500	393823420	12740	12740	12740	12740	1
362	20241017	143400	393810680	12790	12790	12790	12790	97
363	20241017	143300	392570050	12770	12750	12770	12750	133
364	20241017	143200	390872640	12750	12750	12750	12750	547
365	20241017	143100	383898390	12750	12750	12750	12750	112
366	20241017	143000	382470390	12750	12750	12750	12750	341
367	20241017	142900	378122640	12750	12830	12840	12750	121
368	20241017	142800	376570140	12830	12830	12830	12830	95
369	20241017	142700	375351290	12820	12800	12820	12800	116
370	20241017	142600	373864330	12800	12800	12800	12800	2
371	20241017	142500	373838730	12700	12840	12840	12700	262
372	20241017	142400	370497800	12840	12840	12840	12840	8
373	20241017	142300	370395080	12840	12840	12840	12840	107
374	20241017	142200	369021200	12840	12840	12840	12840	142
375	20241017	142100	367197920	12840	12830	12840	12770	203
376	20241017	142000	364599700	12840	12840	12840	12840	126
377	20241017	141900	362981860	12840	12840	12840	12800	159
378	20241017	141800	360941620	12840	12840	12840	12840	0
379	20241017	141700	360941620	12840	12840	12840	12840	74
380	20241017	141600	359991460	12840	12840	12840	12820	60
381	20241017	141500	359221100	12810	12800	12810	12800	99
382	20241017	141400	357952930	12790	12790	12790	12790	99
383	20241017	141300	356686720	12770	12800	12800	12770	235
384	20241017	141200	353684030	12780	12790	12790	12780	136
385	20241017	141100	351945760	12810	12790	12810	12790	119
386	20241017	141000	350421390	12810	12790	12810	12790	88
387	20241017	140900	349294130	12840	12840	12840	12840	62
388	20241017	140800	348498050	12840	12840	12840	12840	86
389	20241017	140700	347393810	12820	12820	12820	12820	104
390	20241017	140600	346060530	12800	12830	12840	12800	187
391	20241017	140500	343666020	12840	12830	12840	12830	120
392	20241017	140400	342125720	12830	12830	12830	12830	124
393	20241017	140300	340534800	12820	12800	12820	12800	185
394	20241017	140200	338164900	12830	12830	12830	12830	66
395	20241017	140100	337318120	12850	12840	12850	12840	115
396	20241017	140000	335840480	12850	12820	12850	12800	137
397	20241017	135900	334086410	12850	12850	12850	12850	109
398	20241017	135800	332685760	12850	12850	12850	12850	102
399	20241017	135700	331375060	12850	12850	12850	12850	143
400	20241017	135600	329537510	12850	12850	12850	12850	111
401	20241017	135500	328111160	12840	12840	12840	12840	83
402	20241017	135400	327045440	12820	12820	12820	12820	0
403	20241017	135300	327045440	12820	12840	12840	12820	145
404	20241017	135200	325183860	12820	12820	12820	12820	101
405	20241017	135100	323889040	12800	12850	12850	12800	90
406	20241017	135000	322732690	12860	12850	12860	12850	59
407	20241017	134900	321974460	12840	12840	12840	12840	144
408	20241017	134800	320125500	12820	12820	12820	12820	60
409	20241017	134700	319356300	12840	12840	12840	12840	120
410	20241017	134600	317815500	12820	12820	12820	12820	72
411	20241017	134500	316892460	12800	12840	12840	12800	192
412	20241017	134400	314431210	12820	12820	12820	12820	100
413	20241017	134300	313149210	12800	12850	12870	12800	419
414	20241017	134200	307778200	12850	12850	12850	12850	0
415	20241017	134100	307778200	12850	12850	12850	12850	51
416	20241017	134000	307122850	12870	12870	12870	12870	50
417	20241017	133900	306479350	12870	12870	12870	12870	145
418	20241017	133800	304613200	12870	12850	12870	12850	126
419	20241017	133700	302991740	12850	12860	12870	12850	151
420	20241017	133600	301050000	12850	12850	12850	12850	0
421	20241017	133500	301050000	12850	12860	12860	12850	64
422	20241017	133400	300227070	12860	12850	12860	12850	140
423	20241017	133300	298427270	12870	12850	12870	12850	246
424	20241017	133200	295263600	12840	12840	12840	12840	232
425	20241017	133100	292284720	12840	12820	12840	12820	110
426	20241017	133000	290873720	12820	12840	12840	12820	30
427	20241017	132900	290489090	12820	12830	12840	12820	74
428	20241017	132800	289539560	12830	12830	12830	12830	107
429	20241017	132700	288166750	12840	12830	12840	12830	58
430	20241017	132600	287422550	12830	12810	12830	12810	228
431	20241017	132500	284499390	12810	12810	12810	12810	80
432	20241017	132400	283474590	12790	12790	12790	12790	11
433	20241017	132300	283333900	12830	12830	12830	12830	120
434	20241017	132200	281794300	12830	12820	12830	12820	148
435	20241017	132100	279895480	12830	12830	12830	12830	62
436	20241017	132000	279100020	12820	12800	12820	12800	77
437	20241017	131900	278113020	12800	12810	12820	12800	259
438	20241017	131800	274793790	12800	12800	12800	12800	121
439	20241017	131700	273244990	12780	12780	12780	12780	11
440	20241017	131600	273104410	12810	12810	12810	12810	126
441	20241017	131500	271490350	12810	12810	12810	12810	300
442	20241017	131400	267647350	12820	12810	12820	12810	272
443	20241017	131300	264162620	12750	12750	12750	12750	0
444	20241017	131200	264162620	12750	12810	12810	12750	168
445	20241017	131100	262014260	12810	12810	12810	12810	145
446	20241017	131000	260156810	12810	12800	12810	12800	203
447	20241017	130900	257557380	12800	12800	12800	12800	70
448	20241017	130800	256661380	12810	12800	12810	12800	88
449	20241017	130700	255534190	12800	12800	12800	12800	71
450	20241017	130600	254625390	12810	12810	12810	12810	121
451	20241017	130500	253075380	12810	12810	12810	12810	0
452	20241017	130400	253075380	12810	12800	12810	12800	83
453	20241017	130300	252012700	12810	12750	12810	12750	724
454	20241017	130200	242742830	12790	12800	12800	12790	318
455	20241017	130100	238675600	12800	12790	12800	12790	528
456	20241017	130000	231918160	12770	12730	12770	12730	929
457	20241017	125900	220071660	12680	12680	12680	12680	1
458	20241017	125800	220058980	12660	12660	12660	12660	0
459	20241017	125700	220058980	12660	12690	12690	12660	1000
460	20241017	125600	207392950	12750	12740	12750	12740	312
461	20241017	125500	203416900	12740	12740	12740	12740	119
462	20241017	125400	201900840	12730	12730	12730	12730	103
463	20241017	125300	200589650	12710	12690	12710	12690	134
464	20241017	125200	198887510	12690	12700	12700	12690	200
465	20241017	125100	196348500	12730	12720	12730	12720	160
466	20241017	125000	194311900	12720	12730	12730	12720	99
467	20241017	124900	193051740	12730	12730	12730	12730	0
468	20241017	124800	193051740	12730	12730	12730	12730	0
469	20241017	124700	193051740	12730	12730	12730	12730	39
470	20241017	124600	192555270	12730	12730	12730	12730	0
471	20241017	124500	192555270	12730	12730	12730	12730	3
472	20241017	124400	192517080	12730	12730	12730	12730	0
473	20241017	124300	192517080	12730	12730	12730	12730	0
474	20241017	124200	192517080	12730	12730	12730	12730	0
475	20241017	124100	192517080	12730	12730	12730	12730	30
476	20241017	124000	192135180	12740	12740	12740	12740	0
477	20241017	123900	192135180	12740	12740	12740	12740	0
478	20241017	123800	192135180	12740	12740	12740	12740	0
479	20241017	123700	192135180	12740	12740	12740	12740	0
480	20241017	123600	192135180	12740	12740	12740	12740	0
481	20241017	123500	192135180	12740	12740	12740	12740	0
482	20241017	123400	192135180	12740	12740	12740	12740	0
483	20241017	123300	192135180	12740	12740	12740	12740	0
484	20241017	123200	192135180	12740	12740	12740	12740	3
485	20241017	123100	192096960	12750	12750	12750	12750	0
486	20241017	123000	192096960	12750	12750	12750	12750	0
487	20241017	122900	192096960	12750	12750	12750	12750	0
488	20241017	122800	192096960	12750	12750	12750	12750	0
489	20241017	122700	192096960	12750	12750	12750	12750	0
490	20241017	122600	192096960	12750	12750	12750	12750	0
491	20241017	122500	192096960	12750	12750	12750	12750	0
492	20241017	122400	192096960	12750	12750	12750	12750	0
493	20241017	122300	192096960	12750	12750	12750	12750	1
494	20241017	122200	192084210	12750	12750	12750	12750	0
495	20241017	122100	192084210	12750	12750	12750	12750	0
496	20241017	122000	192084210	12750	12750	12750	12750	0
497	20241017	121900	192084210	12750	12750	12750	12750	0
498	20241017	121800	192084210	12750	12750	12750	12750	0
499	20241017	121700	192084210	12750	12750	12750	12750	1
500	20241017	121600	192071460	12740	12710	12740	12710	1255
501	20241017	121500	176089070	12710	12700	12710	12700	408
502	20241017	121400	170903500	12710	12710	12710	12710	0
503	20241017	121300	170903500	12710	12710	12710	12710	0
504	20241017	121200	170903500	12710	12710	12710	12710	0
505	20241017	121100	170903500	12710	12710	12710	12710	108
506	20241017	121000	169530820	12700	12700	12700	12700	207
507	20241017	120900	166901920	12690	12690	12690	12690	46
508	20241017	120800	166318180	12690	12690	12690	12690	44
509	20241017	120700	165759820	12680	12680	12680	12680	0
510	20241017	120600	165759820	12680	12680	12680	12680	0
511	20241017	120500	165759820	12680	12680	12680	12680	0
512	20241017	120400	165759820	12680	12680	12680	12680	0
513	20241017	120300	165759820	12680	12680	12680	12680	0
514	20241017	120200	165759820	12680	12680	12680	12680	20
515	20241017	120100	165506220	12680	12680	12680	12680	100
516	20241017	120000	164238220	12690	12690	12690	12690	0
517	20241017	115900	164238220	12690	12690	12690	12690	0
518	20241017	115800	164238220	12690	12690	12690	12690	2
519	20241017	115700	164212840	12690	12690	12690	12690	0
520	20241017	115600	164212840	12690	12690	12690	12690	11
521	20241017	115500	164073250	12680	12670	12680	12670	21
522	20241017	115400	163806980	12670	12670	12670	12670	40
523	20241017	115300	163300180	12690	12690	12690	12690	0
524	20241017	115200	163300180	12690	12690	12690	12690	0
525	20241017	115100	163300180	12690	12690	12690	12690	0
526	20241017	115000	163300180	12690	12690	12690	12690	0
527	20241017	114900	163300180	12690	12690	12690	12690	0
528	20241017	114800	163300180	12690	12690	12690	12690	0
529	20241017	114700	163300180	12690	12690	12690	12690	0
530	20241017	114600	163300180	12690	12690	12690	12690	0
531	20241017	114500	163300180	12690	12690	12690	12690	10
532	20241017	114400	163173280	12670	12670	12670	12670	1
533	20241017	114300	163160610	12670	12670	12670	12670	0
534	20241017	114200	163160610	12670	12670	12670	12670	0
535	20241017	114100	163160610	12670	12670	12670	12670	90
536	20241017	114000	162020310	12670	12670	12670	12670	0
537	20241017	113900	162020310	12670	12680	12680	12670	33
538	20241017	113800	161602150	12690	12690	12690	12690	0
539	20241017	113700	161602150	12690	12690	12690	12690	0
540	20241017	113600	161602150	12690	12690	12690	12690	1
541	20241017	113500	161589460	12690	12690	12690	12690	0
542	20241017	113400	161589460	12690	12690	12690	12690	0
543	20241017	113300	161589460	12690	12690	12690	12690	0
544	20241017	113200	161589460	12690	12690	12690	12690	0
545	20241017	113100	161589460	12690	12690	12690	12690	0
546	20241017	113000	161589460	12690	12690	12690	12690	0
547	20241017	112900	161589460	12690	12690	12690	12690	0
548	20241017	112800	161589460	12690	12690	12690	12690	0
549	20241017	112700	161589460	12690	12690	12690	12690	0
550	20241017	112600	161589460	12690	12690	12690	12690	0
551	20241017	112500	161589460	12690	12690	12690	12690	159
552	20241017	112400	159571750	12690	12690	12690	12690	0
553	20241017	112300	159571750	12690	12690	12690	12690	1
554	20241017	112200	159559060	12660	12660	12660	12660	40
555	20241017	112100	159052660	12680	12680	12680	12680	39
556	20241017	112000	158558140	12680	12680	12680	12680	0
557	20241017	111900	158558140	12680	12680	12680	12660	67
558	20241017	111800	157709880	12660	12660	12660	12660	0
559	20241017	111700	157709880	12660	12660	12660	12660	25
560	20241017	111600	157393380	12660	12660	12660	12660	33
561	20241017	111500	156975600	12660	12660	12660	12660	623
562	20241017	111400	149088420	12660	12660	12660	12660	26
563	20241017	111300	148759260	12660	12660	12660	12660	0
564	20241017	111200	148759260	12660	12660	12660	12660	359
565	20241017	111100	144214320	12660	12660	12660	12660	467
566	20241017	111000	138302100	12680	12680	12680	12680	21
567	20241017	110900	138035820	12690	12690	12690	12690	0
568	20241017	110800	138035820	12690	12690	12690	12690	0
569	20241017	110700	138035820	12690	12690	12690	12690	4
570	20241017	110600	137985060	12660	12660	12660	12660	0
571	20241017	110500	137985060	12660	12660	12660	12660	0
572	20241017	110400	137985060	12660	12690	12690	12660	39
573	20241017	110300	137490670	12700	12700	12700	12700	0
574	20241017	110200	137490670	12700	12700	12700	12700	0
575	20241017	110100	137490670	12700	12700	12700	12700	0
576	20241017	110000	137490670	12700	12700	12700	12700	0
577	20241017	105900	137490670	12700	12700	12700	12700	0
578	20241017	105800	137490670	12700	12700	12700	12700	0
579	20241017	105700	137490670	12700	12700	12700	12700	0
580	20241017	105600	137490670	12700	12700	12700	12700	0
581	20241017	105500	137490670	12700	12660	12700	12650	16
582	20241017	105400	137288010	12660	12650	12660	12650	256
583	20241017	105300	134049560	12650	12650	12650	12650	0
584	20241017	105200	134049560	12650	12650	12650	12650	0
585	20241017	105100	134049560	12650	12650	12650	12650	160
586	20241017	105000	132025560	12650	12660	12660	12650	203
587	20241017	104900	129457580	12660	12670	12670	12660	8
588	20241017	104800	129356260	12660	12710	12710	12660	58
589	20241017	104700	128621930	12660	12660	12660	12660	50
590	20241017	104600	127988930	12660	12660	12660	12660	200
591	20241017	104500	125456930	12710	12660	12710	12660	135
592	20241017	104400	123742840	12710	12670	12710	12670	138
593	20241017	104300	121994200	12670	12670	12670	12670	0
594	20241017	104200	121994200	12670	12670	12670	12670	98
595	20241017	104100	120752540	12670	12670	12670	12670	0
596	20241017	104000	120752540	12670	12670	12670	12670	6
597	20241017	103900	120676520	12670	12670	12670	12670	0
598	20241017	103800	120676520	12670	12670	12670	12670	0
599	20241017	103700	120676520	12670	12670	12670	12670	0
600	20241017	103600	120676520	12670	12670	12670	12670	0
601	20241017	103500	120676520	12670	12670	12670	12670	5
602	20241017	103400	120613170	12670	12670	12670	12670	0
603	20241017	103300	120613170	12670	12670	12670	12670	0
604	20241017	103200	120613170	12670	12670	12670	12670	40
605	20241017	103100	120106370	12690	12690	12690	12690	0
606	20241017	103000	120106370	12690	12690	12690	12690	9
607	20241017	102900	119992160	12670	12680	12680	12670	174
608	20241017	102800	117787240	12690	12690	12690	12690	0
609	20241017	102700	117787240	12690	12690	12690	12690	1
610	20241017	102600	117774550	12730	12680	12730	12680	58
611	20241017	102500	117038830	12690	12690	12690	12690	17
612	20241017	102400	116823100	12740	12740	12740	12740	0
613	20241017	102300	116823100	12740	12740	12740	12740	0
614	20241017	102200	116823100	12740	12740	12740	12740	0
615	20241017	102100	116823100	12740	12740	12740	12700	3
616	20241017	102000	116784920	12700	12700	12700	12700	11
617	20241017	101900	116645220	12730	12730	12730	12730	300
618	20241017	101800	112826220	12730	12730	12730	12730	0
619	20241017	101700	112826220	12730	12730	12730	12730	1
620	20241017	101600	112813490	12720	12720	12720	12720	0
621	20241017	101500	112813490	12720	12720	12720	12720	0
622	20241017	101400	112813490	12720	12720	12720	12720	4
623	20241017	101300	112762610	12680	12680	12680	12680	0
624	20241017	101200	112762610	12680	12680	12680	12680	0
625	20241017	101100	112762610	12680	12680	12680	12680	0
626	20241017	101000	112762610	12680	12680	12680	12680	0
627	20241017	100900	112762610	12680	12680	12680	12680	0
628	20241017	100800	112762610	12680	12680	12680	12680	0
629	20241017	100700	112762610	12680	12690	12690	12680	36
630	20241017	100600	112305990	12700	12700	12700	12700	1
631	20241017	100500	112293290	12700	12700	12700	12700	20
632	20241017	100400	112039290	12700	12700	12700	12700	0
633	20241017	100300	112039290	12700	12710	12730	12700	102
634	20241017	100200	110743850	12740	12740	12740	12740	1
635	20241017	100100	110731110	12700	12700	12700	12700	146
636	20241017	100000	108876910	12700	12710	12710	12700	20
637	20241017	095900	108622900	12700	12700	12700	12700	0
638	20241017	095800	108622900	12700	12710	12710	12700	110
639	20241017	095700	107225860	12700	12700	12700	12700	0
640	20241017	095600	107225860	12700	12700	12700	12700	0
641	20241017	095500	107225860	12700	12700	12700	12700	45
642	20241017	095400	106654360	12730	12730	12730	12730	1
643	20241017	095300	106641630	12700	12700	12700	12700	10
644	20241017	095200	106514630	12700	12700	12700	12700	180
645	20241017	095100	104228630	12700	12700	12700	12700	403
646	20241017	095000	99110530	12760	12760	12760	12760	0
647	20241017	094900	99110530	12760	12760	12760	12760	0
648	20241017	094800	99110530	12760	12760	12760	12760	0
649	20241017	094700	99110530	12760	12760	12760	12760	0
650	20241017	094600	99110530	12760	12760	12760	12760	1
651	20241017	094500	99097770	12770	12770	12770	12770	200
652	20241017	094400	96543770	12770	12770	12770	12770	0
653	20241017	094300	96543770	12770	12770	12770	12770	0
654	20241017	094200	96543770	12770	12770	12770	12770	0
655	20241017	094100	96543770	12770	12770	12770	12770	2
656	20241017	094000	96518230	12700	12770	12770	12700	37
657	20241017	093900	96045950	12770	12710	12770	12650	399
658	20241017	093800	90989230	12780	12710	12780	12710	2
659	20241017	093700	90963740	12790	12800	12800	12790	431
660	20241017	093600	85447140	12790	12710	12790	12710	417
661	20241017	093500	80131240	12700	12700	12700	12700	158
662	20241017	093400	78124640	12660	12660	12660	12660	194
663	20241017	093300	75668600	12660	12700	12700	12660	45
664	20241017	093200	75098770	12690	12690	12690	12690	50
665	20241017	093100	74464270	12700	12700	12700	12700	0
666	20241017	093000	74464270	12700	12700	12700	12700	1
667	20241017	092900	74451570	12700	12700	12700	12700	2
668	20241017	092800	74426170	12700	12700	12700	12700	9
669	20241017	092700	74311870	12660	12700	12700	12660	411
670	20241017	092600	69092460	12700	12700	12700	12700	7
671	20241017	092500	69003560	12710	12710	12710	12710	1
672	20241017	092400	68990850	12650	12700	12700	12650	207
673	20241017	092300	66370720	12690	12690	12690	12690	1
674	20241017	092200	66358030	12680	12680	12680	12680	169
675	20241017	092100	64215110	12680	12680	12680	12680	211
676	20241017	092000	61539630	12680	12680	12680	12680	3
677	20241017	091900	61501590	12680	12680	12680	12680	1
678	20241017	091800	61488910	12690	12690	12690	12690	2
679	20241017	091700	61463530	12690	12690	12690	12690	0
680	20241017	091600	61463530	12690	12660	12690	12650	1352
681	20241017	091500	44356180	12680	12680	12680	12680	65
682	20241017	091400	43531980	12690	12690	12690	12690	10
683	20241017	091300	43405080	12700	12660	12700	12660	101
684	20241017	091200	42126380	12700	12700	12700	12700	1
685	20241017	091100	42113680	12700	12700	12700	12700	5
686	20241017	091000	42050180	12650	12650	12650	12650	216
687	20241017	090900	39317780	12720	12710	12720	12650	342
688	20241017	090800	34983070	12720	12720	12720	12660	1043
689	20241017	090700	21772740	12720	12720	12720	12720	1
690	20241017	090600	21760020	12680	12680	12680	12680	3
691	20241017	090500	21721980	12680	12680	12680	12680	0
692	20241017	090400	21721980	12680	12730	12730	12680	909
693	20241017	090300	10174640	12740	12790	12790	12740	14
694	20241017	090200	9995670	12780	12800	12800	12780	3
695	20241017	090100	9957310	12830	12820	12830	12820	3
696	20241017	090000	9918840	12730	12700	12810	12700	781