KissMeData/272110/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203700	979084690	15660	15660	15660	15660	260
3	20241025	203600	979084690	15660	15660	15660	15660	0
4	20241025	203500	979084690	15660	15660	15660	15660	0
5	20241025	203400	979084690	15660	15660	15660	15660	0
6	20241025	203300	979084690	15660	15660	15660	15660	0
7	20241025	203200	979084690	15660	15660	15660	15660	0
8	20241025	203100	979084690	15660	15660	15660	15660	0
9	20241025	203000	979084690	15660	15660	15660	15660	0
10	20241025	202900	979084690	15660	15660	15660	15660	0
11	20241025	202800	979084690	15660	15660	15660	15660	0
12	20241025	202700	979084690	15660	15660	15660	15660	0
13	20241025	202600	979084690	15660	15660	15660	15660	0
14	20241025	202500	979084690	15660	15660	15660	15660	0
15	20241025	202400	979084690	15660	15660	15660	15660	0
16	20241025	202300	979084690	15660	15660	15660	15660	0
17	20241025	202200	979084690	15660	15660	15660	15660	0
18	20241025	202100	979084690	15660	15660	15660	15660	0
19	20241025	202000	979084690	15660	15660	15660	15660	0
20	20241025	201900	979084690	15660	15660	15660	15660	0
21	20241025	201800	979084690	15660	15660	15660	15660	0
22	20241025	201700	979084690	15660	15660	15660	15660	0
23	20241025	201600	979084690	15660	15660	15660	15660	0
24	20241025	201500	979084690	15660	15660	15660	15660	0
25	20241025	201400	979084690	15660	15660	15660	15660	0
26	20241025	201300	979084690	15660	15660	15660	15660	0
27	20241025	201200	979084690	15660	15660	15660	15660	0
28	20241025	201100	979084690	15660	15660	15660	15660	0
29	20241025	201000	979084690	15660	15660	15660	15660	0
30	20241025	200900	979084690	15660	15660	15660	15660	0
31	20241025	200800	979084690	15660	15660	15660	15660	0
32	20241025	200700	979084690	15660	15660	15660	15660	260
33	20241025	200600	979084690	15660	15660	15660	15660	0
34	20241025	200500	979084690	15660	15660	15660	15660	0
35	20241025	200400	979084690	15660	15660	15660	15660	0
36	20241025	200300	979084690	15660	15660	15660	15660	0
37	20241025	200200	979084690	15660	15660	15660	15660	0
38	20241025	200100	979084690	15660	15660	15660	15660	0
39	20241025	200000	979084690	15660	15660	15660	15660	0
40	20241025	195900	979084690	15660	15660	15660	15660	0
41	20241025	195800	979084690	15660	15660	15660	15660	0
42	20241025	195700	979084690	15660	15660	15660	15660	0
43	20241025	195600	979084690	15660	15660	15660	15660	0
44	20241025	195500	979084690	15660	15660	15660	15660	0
45	20241025	195400	979084690	15660	15660	15660	15660	0
46	20241025	195300	979084690	15660	15660	15660	15660	0
47	20241025	195200	979084690	15660	15660	15660	15660	0
48	20241025	195100	979084690	15660	15660	15660	15660	0
49	20241025	195000	979084690	15660	15660	15660	15660	0
50	20241025	194900	979084690	15660	15660	15660	15660	0
51	20241025	194800	979084690	15660	15660	15660	15660	0
52	20241025	194700	979084690	15660	15660	15660	15660	0
53	20241025	194600	979084690	15660	15660	15660	15660	0
54	20241025	194500	979084690	15660	15660	15660	15660	0
55	20241025	194400	979084690	15660	15660	15660	15660	0
56	20241025	194300	979084690	15660	15660	15660	15660	0
57	20241025	194200	979084690	15660	15660	15660	15660	0
58	20241025	194100	979084690	15660	15660	15660	15660	0
59	20241025	194000	979084690	15660	15660	15660	15660	0
60	20241025	193900	979084690	15660	15660	15660	15660	0
61	20241025	193800	979084690	15660	15660	15660	15660	0
62	20241025	193700	979084690	15660	15660	15660	15660	260
63	20241025	193600	979084690	15660	15660	15660	15660	0
64	20241025	193500	979084690	15660	15660	15660	15660	0
65	20241025	193400	979084690	15660	15660	15660	15660	0
66	20241025	193300	979084690	15660	15660	15660	15660	0
67	20241025	193200	979084690	15660	15660	15660	15660	0
68	20241025	193100	979084690	15660	15660	15660	15660	0
69	20241025	193000	979084690	15660	15660	15660	15660	0
70	20241025	192900	979084690	15660	15660	15660	15660	0
71	20241025	192800	979084690	15660	15660	15660	15660	0
72	20241025	192700	979084690	15660	15660	15660	15660	0
73	20241025	192600	979084690	15660	15660	15660	15660	0
74	20241025	192500	979084690	15660	15660	15660	15660	0
75	20241025	192400	979084690	15660	15660	15660	15660	0
76	20241025	192300	979084690	15660	15660	15660	15660	0
77	20241025	192200	979084690	15660	15660	15660	15660	0
78	20241025	192100	979084690	15660	15660	15660	15660	0
79	20241025	192000	979084690	15660	15660	15660	15660	0
80	20241025	191900	979084690	15660	15660	15660	15660	0
81	20241025	191800	979084690	15660	15660	15660	15660	0
82	20241025	191700	979084690	15660	15660	15660	15660	0
83	20241025	191600	979084690	15660	15660	15660	15660	0
84	20241025	191500	979084690	15660	15660	15660	15660	0
85	20241025	191400	979084690	15660	15660	15660	15660	0
86	20241025	191300	979084690	15660	15660	15660	15660	0
87	20241025	191200	979084690	15660	15660	15660	15660	0
88	20241025	191100	979084690	15660	15660	15660	15660	0
89	20241025	191000	979084690	15660	15660	15660	15660	0
90	20241025	190900	979084690	15660	15660	15660	15660	0
91	20241025	190800	979084690	15660	15660	15660	15660	0
92	20241025	190700	979084690	15660	15660	15660	15660	260
93	20241025	190600	979084690	15660	15660	15660	15660	0
94	20241025	190500	979084690	15660	15660	15660	15660	0
95	20241025	190400	979084690	15660	15660	15660	15660	0
96	20241025	190300	979084690	15660	15660	15660	15660	0
97	20241025	190200	979084690	15660	15660	15660	15660	0
98	20241025	190100	979084690	15660	15660	15660	15660	0
99	20241025	190000	979084690	15660	15660	15660	15660	0
100	20241025	185900	979084690	15660	15660	15660	15660	0
101	20241025	185800	979084690	15660	15660	15660	15660	0
102	20241025	185700	979084690	15660	15660	15660	15660	0
103	20241025	185600	979084690	15660	15660	15660	15660	0
104	20241025	185500	979084690	15660	15660	15660	15660	0
105	20241025	185400	979084690	15660	15660	15660	15660	0
106	20241025	185300	979084690	15660	15660	15660	15660	0
107	20241025	185200	979084690	15660	15660	15660	15660	0
108	20241025	185100	979084690	15660	15660	15660	15660	0
109	20241025	185000	979084690	15660	15660	15660	15660	0
110	20241025	184900	979084690	15660	15660	15660	15660	0
111	20241025	184800	979084690	15660	15660	15660	15660	0
112	20241025	184700	979084690	15660	15660	15660	15660	0
113	20241025	184600	979084690	15660	15660	15660	15660	0
114	20241025	184500	979084690	15660	15660	15660	15660	0
115	20241025	184400	979084690	15660	15660	15660	15660	0
116	20241025	184300	979084690	15660	15660	15660	15660	0
117	20241025	184200	979084690	15660	15660	15660	15660	0
118	20241025	184100	979084690	15660	15660	15660	15660	0
119	20241025	184000	979084690	15660	15660	15660	15660	0
120	20241025	183900	979084690	15660	15660	15660	15660	0
121	20241025	183800	979084690	15660	15660	15660	15660	0
122	20241025	183700	979084690	15660	15660	15660	15660	260
123	20241025	183600	979084690	15660	15660	15660	15660	0
124	20241025	183500	979084690	15660	15660	15660	15660	0
125	20241025	183400	979084690	15660	15660	15660	15660	0
126	20241025	183300	979084690	15660	15660	15660	15660	0
127	20241025	183200	979084690	15660	15660	15660	15660	0
128	20241025	183100	979084690	15660	15660	15660	15660	0
129	20241025	183000	979084690	15660	15660	15660	15660	0
130	20241025	182900	979084690	15660	15660	15660	15660	0
131	20241025	182800	979084690	15660	15660	15660	15660	0
132	20241025	182700	979084690	15660	15660	15660	15660	0
133	20241025	182600	979084690	15660	15660	15660	15660	0
134	20241025	182500	979084690	15660	15660	15660	15660	0
135	20241025	182400	979084690	15660	15660	15660	15660	0
136	20241025	182300	979084690	15660	15660	15660	15660	0
137	20241025	182200	979084690	15660	15660	15660	15660	0
138	20241025	182100	979084690	15660	15660	15660	15660	0
139	20241025	182000	979084690	15660	15660	15660	15660	0
140	20241025	181900	979084690	15660	15660	15660	15660	0
141	20241025	181800	979084690	15660	15660	15660	15660	0
142	20241025	181700	979084690	15660	15660	15660	15660	0
143	20241025	181600	979084690	15660	15660	15660	15660	0
144	20241025	181500	979084690	15660	15660	15660	15660	0
145	20241025	181400	979084690	15660	15660	15660	15660	0
146	20241025	181300	979084690	15660	15660	15660	15660	0
147	20241025	181200	979084690	15660	15660	15660	15660	0
148	20241025	181100	979084690	15660	15660	15660	15660	0
149	20241025	181000	979084690	15660	15660	15660	15660	0
150	20241025	180900	979084690	15660	15660	15660	15660	0
151	20241025	180800	979084690	15660	15660	15660	15660	0
152	20241025	180700	979084690	15660	15660	15660	15660	260
153	20241025	180600	979084690	15660	15660	15660	15660	0
154	20241025	180500	979084690	15660	15660	15660	15660	0
155	20241025	180400	979084690	15660	15660	15660	15660	0
156	20241025	180300	979084690	15660	15660	15660	15660	0
157	20241025	180200	979084690	15660	15660	15660	15660	0
158	20241025	180100	979084690	15660	15660	15660	15660	0
159	20241025	180000	979084690	15660	15660	15660	15660	0
160	20241025	175900	979084690	15660	15660	15660	15660	0
161	20241025	175800	979084690	15660	15660	15660	15660	0
162	20241025	175700	979084690	15660	15660	15660	15660	0
163	20241025	175600	979084690	15660	15660	15660	15660	0
164	20241025	175500	979084690	15660	15660	15660	15660	0
165	20241025	175400	979084690	15660	15660	15660	15660	0
166	20241025	175300	979084690	15660	15660	15660	15660	0
167	20241025	175200	979084690	15660	15660	15660	15660	0
168	20241025	175100	979084690	15660	15660	15660	15660	0
169	20241025	175000	979084690	15660	15660	15660	15660	0
170	20241025	174900	979084690	15660	15660	15660	15660	0
171	20241025	174800	979084690	15660	15660	15660	15660	0
172	20241025	174700	979084690	15660	15660	15660	15660	0
173	20241025	174600	979084690	15660	15660	15660	15660	0
174	20241025	174500	979084690	15660	15660	15660	15660	0
175	20241025	174400	979084690	15660	15660	15660	15660	0
176	20241025	174300	979084690	15660	15660	15660	15660	0
177	20241025	174200	979084690	15660	15660	15660	15660	0
178	20241025	174100	979084690	15660	15660	15660	15660	0
179	20241025	174000	979084690	15660	15660	15660	15660	0
180	20241025	173900	979084690	15660	15660	15660	15660	0
181	20241025	173800	979084690	15660	15660	15660	15660	0
182	20241025	173700	979084690	15660	15660	15660	15660	260
183	20241025	173600	979084690	15660	15660	15660	15660	0
184	20241025	173500	979084690	15660	15660	15660	15660	0
185	20241025	173400	979084690	15660	15660	15660	15660	0
186	20241025	173300	979084690	15660	15660	15660	15660	0
187	20241025	173200	979084690	15660	15660	15660	15660	0
188	20241025	173100	979084690	15660	15660	15660	15660	0
189	20241025	173000	979084690	15660	15660	15660	15660	0
190	20241025	172900	979084690	15660	15660	15660	15660	0
191	20241025	172800	979084690	15660	15660	15660	15660	0
192	20241025	172700	979084690	15660	15660	15660	15660	0
193	20241025	172600	979084690	15660	15660	15660	15660	0
194	20241025	172500	979084690	15660	15660	15660	15660	0
195	20241025	172400	979084690	15660	15660	15660	15660	0
196	20241025	172300	979084690	15660	15660	15660	15660	0
197	20241025	172200	979084690	15660	15660	15660	15660	0
198	20241025	172100	979084690	15660	15660	15660	15660	0
199	20241025	172000	979084690	15660	15660	15660	15660	0
200	20241025	171900	979084690	15660	15660	15660	15660	0
201	20241025	171800	979084690	15660	15660	15660	15660	0
202	20241025	171700	979084690	15660	15660	15660	15660	0
203	20241025	171600	979084690	15660	15660	15660	15660	0
204	20241025	171500	979084690	15660	15660	15660	15660	0
205	20241025	171400	979084690	15660	15660	15660	15660	0
206	20241025	171300	979084690	15660	15660	15660	15660	0
207	20241025	171200	979084690	15660	15660	15660	15660	0
208	20241025	171100	979084690	15660	15660	15660	15660	0
209	20241025	171000	979084690	15660	15660	15660	15660	0
210	20241025	170900	979084690	15660	15660	15660	15660	0
211	20241025	170800	979084690	15660	15660	15660	15660	0
212	20241025	170700	979084690	15660	15660	15660	15660	260
213	20241025	170600	979084690	15660	15660	15660	15660	0
214	20241025	170500	979084690	15660	15660	15660	15660	0
215	20241025	170400	979084690	15660	15660	15660	15660	0
216	20241025	170300	979084690	15660	15660	15660	15660	0
217	20241025	170200	979084690	15660	15660	15660	15660	0
218	20241025	170100	979084690	15660	15660	15660	15660	0
219	20241025	170000	979084690	15660	15660	15660	15660	0
220	20241025	165900	979084690	15660	15660	15660	15660	0
221	20241025	165800	979084690	15660	15660	15660	15660	0
222	20241025	165700	979084690	15660	15660	15660	15660	0
223	20241025	165600	979084690	15660	15660	15660	15660	0
224	20241025	165500	979084690	15660	15660	15660	15660	0
225	20241025	165400	979084690	15660	15660	15660	15660	0
226	20241025	165300	979084690	15660	15660	15660	15660	0
227	20241025	165200	979084690	15660	15660	15660	15660	0
228	20241025	165100	979084690	15660	15660	15660	15660	0
229	20241025	165000	979084690	15660	15660	15660	15660	0
230	20241025	164900	979084690	15660	15660	15660	15660	0
231	20241025	164800	979084690	15660	15660	15660	15660	0
232	20241025	164700	979084690	15660	15660	15660	15660	0
233	20241025	164600	979084690	15660	15660	15660	15660	0
234	20241025	164500	979084690	15660	15660	15660	15660	0
235	20241025	164400	979084690	15660	15660	15660	15660	0
236	20241025	164300	979084690	15660	15660	15660	15660	0
237	20241025	164200	979084690	15660	15660	15660	15660	0
238	20241025	164100	979084690	15660	15660	15660	15660	0
239	20241025	164000	979084690	15660	15660	15660	15660	0
240	20241025	163900	979084690	15660	15660	15660	15660	0
241	20241025	163800	979084690	15660	15660	15660	15660	0
242	20241025	163700	979084690	15660	15660	15660	15660	260
243	20241025	163600	979084690	15660	15660	15660	15660	0
244	20241025	163500	979084690	15660	15660	15660	15660	0
245	20241025	163400	979084690	15660	15660	15660	15660	0
246	20241025	163300	979084690	15660	15660	15660	15660	0
247	20241025	163200	979084690	15660	15660	15660	15660	0
248	20241025	163100	979084690	15660	15660	15660	15660	0
249	20241025	163000	979084690	15660	15660	15660	15660	0
250	20241025	162900	979084690	15660	15660	15660	15660	0
251	20241025	162800	979084690	15660	15660	15660	15660	0
252	20241025	162700	979084690	15660	15660	15660	15660	0
253	20241025	162600	979084690	15660	15660	15660	15660	0
254	20241025	162500	979084690	15660	15660	15660	15660	0
255	20241025	162400	979084690	15660	15660	15660	15660	0
256	20241025	162300	979084690	15660	15660	15660	15660	0
257	20241025	162200	979084690	15660	15660	15660	15660	0
258	20241025	162100	979084690	15660	15660	15660	15660	0
259	20241025	162000	979084690	15660	15660	15660	15660	0
260	20241025	161900	979084690	15660	15660	15660	15660	0
261	20241025	161800	979084690	15660	15660	15660	15660	0
262	20241025	161700	979084690	15660	15660	15660	15660	0
263	20241025	161600	979084690	15660	15660	15660	15660	0
264	20241025	161500	979084690	15660	15660	15660	15660	0
265	20241025	161400	979084690	15660	15660	15660	15660	0
266	20241025	161300	979084690	15660	15660	15660	15660	0
267	20241025	161200	979084690	15660	15660	15660	15660	0
268	20241025	161100	979084690	15660	15660	15660	15660	0
269	20241025	161000	979084690	15660	15660	15660	15660	0
270	20241025	160900	979084690	15660	15660	15660	15660	0
271	20241025	160800	979084690	15660	15660	15660	15660	0
272	20241025	160700	979084690	15660	15660	15660	15660	260
273	20241025	160600	979084690	15660	15660	15660	15660	0
274	20241025	160500	979084690	15660	15660	15660	15660	0
275	20241025	160400	979084690	15660	15660	15660	15660	0
276	20241025	160300	979084690	15660	15660	15660	15660	0
277	20241025	160200	979084690	15660	15660	15660	15660	0
278	20241025	160100	979084690	15660	15660	15660	15660	0
279	20241025	160000	979084690	15660	15660	15660	15660	0
280	20241025	155900	979084690	15660	15660	15660	15660	0
281	20241025	155800	979084690	15660	15660	15660	15660	0
282	20241025	155700	979084690	15660	15660	15660	15660	0
283	20241025	155600	979084690	15660	15660	15660	15660	0
284	20241025	155500	979084690	15660	15660	15660	15660	0
285	20241025	155400	979084690	15660	15660	15660	15660	0
286	20241025	155300	979084690	15660	15660	15660	15660	0
287	20241025	155200	979084690	15660	15660	15660	15660	0
288	20241025	155100	979084690	15660	15660	15660	15660	0
289	20241025	155000	979084690	15660	15660	15660	15660	0
290	20241025	154900	979084690	15660	15660	15660	15660	0
291	20241025	154800	979084690	15660	15660	15660	15660	0
292	20241025	154700	979084690	15660	15660	15660	15660	0
293	20241025	154600	979084690	15660	15660	15660	15660	0
294	20241025	154500	979084690	15660	15660	15660	15660	0
295	20241025	154400	979084690	15660	15660	15660	15660	0
296	20241025	154300	979084690	15660	15660	15660	15660	0
297	20241025	154200	979084690	15660	15660	15660	15660	0
298	20241025	154100	979084690	15660	15660	15660	15660	0
299	20241025	154000	979084690	15660	15660	15660	15660	0
300	20241025	153900	979084690	15660	15660	15660	15660	0
301	20241025	153800	979084690	15660	15660	15660	15660	0
302	20241025	153700	979084690	15660	15660	15660	15660	260
303	20241025	153600	979084690	15660	15660	15660	15660	0
304	20241025	153500	979084690	15660	15660	15660	15660	0
305	20241025	153400	979084690	15660	15660	15660	15660	0
306	20241025	153300	979084690	15660	15660	15660	15660	0
307	20241025	153200	979084690	15660	15660	15660	15660	0
308	20241025	153100	979084690	15660	15660	15660	15660	0
309	20241025	153000	979084690	15660	15660	15660	15660	260
310	20241025	152900	975013090	15700	15700	15700	15700	0
311	20241025	152800	975013090	15700	15700	15700	15700	0
312	20241025	152700	975013090	15700	15700	15700	15700	0
313	20241025	152600	975013090	15700	15700	15700	15700	0
314	20241025	152500	975013090	15700	15700	15700	15700	0
315	20241025	152400	975013090	15700	15700	15700	15700	0
316	20241025	152300	975013090	15700	15700	15700	15700	0
317	20241025	152200	975013090	15700	15700	15700	15700	0
318	20241025	152100	975013090	15700	15700	15700	15700	0
319	20241025	152000	975013090	15700	15700	15700	15700	0
320	20241025	151900	975013090	15700	15700	15700	15700	2
321	20241025	151800	974981690	15780	15780	15780	15700	15
322	20241025	151700	974745070	15780	15720	15780	15720	352
323	20241025	151600	969196110	15710	15760	15780	15710	66
324	20241025	151500	968155790	15790	15780	15790	15760	449
325	20241025	151400	961074830	15780	15740	15780	15740	205
326	20241025	151300	957843800	15750	15780	15790	15740	311
327	20241025	151200	952943750	15780	15780	15790	15770	413
328	20241025	151100	946424590	15780	15790	15790	15770	213
329	20241025	151000	943063410	15790	15780	15790	15740	213
330	20241025	150900	939702400	15780	15770	15780	15770	219
331	20241025	150800	936246720	15780	15770	15780	15730	266
332	20241025	150700	932051930	15770	15770	15780	15730	246
333	20241025	150600	928173100	15760	15770	15770	15750	212
334	20241025	150500	924831580	15760	15780	15780	15760	301
335	20241025	150400	920084650	15770	15770	15780	15750	290
336	20241025	150300	915513720	15770	15770	15780	15730	231
337	20241025	150200	911871310	15740	15760	15770	15740	212
338	20241025	150100	908531470	15760	15770	15770	15750	252
339	20241025	150000	904560200	15780	15780	15780	15770	382
340	20241025	145900	898532300	15780	15780	15780	15770	211
341	20241025	145800	895202830	15780	15780	15780	15760	220
342	20241025	145700	891731430	15770	15780	15780	15750	209
343	20241025	145600	888435440	15780	15770	15780	15740	364
344	20241025	145500	882695210	15760	15760	15770	15750	218
345	20241025	145400	879259290	15750	15770	15770	15750	215
346	20241025	145300	875872360	15770	15770	15770	15750	223
347	20241025	145200	872357430	15770	15780	15780	15760	379
348	20241025	145100	866378910	15780	15770	15780	15760	214
349	20241025	145000	863003870	15770	15780	15780	15760	427
350	20241025	144900	856269960	15780	15770	15780	15760	192
351	20241025	144800	853241910	15770	15740	15770	15740	355
352	20241025	144700	847648780	15750	15760	15760	15740	211
353	20241025	144600	844325400	15770	15760	15770	15730	226
354	20241025	144500	840761650	15760	15760	15770	15740	217
355	20241025	144400	837343530	15760	15740	15760	15730	289
356	20241025	144300	832793850	15740	15760	15760	15720	278
357	20241025	144200	828419820	15760	15730	15760	15720	199
358	20241025	144100	825287420	15720	15730	15730	15720	191
359	20241025	144000	822283520	15730	15700	15730	15700	341
360	20241025	143900	816925520	15700	15700	15760	15700	296
361	20241025	143800	812274390	15760	15720	15760	15710	310
362	20241025	143700	807399770	15730	15750	15760	15710	191
363	20241025	143600	804394330	15760	15750	15760	15740	349
364	20241025	143500	798898450	15750	15750	15750	15740	216
365	20241025	143400	795496520	15730	15730	15750	15690	106
366	20241025	143300	793830550	15750	15710	15760	15690	143
367	20241025	143200	791583400	15760	15760	15770	15710	340
368	20241025	143100	786236130	15730	15760	15780	15730	1840
369	20241025	143000	757216040	15760	15720	15760	15710	796
370	20241025	142900	744687860	15710	15690	15710	15690	20
371	20241025	142800	744373840	15700	15720	15720	15690	269
372	20241025	142700	740148440	15720	15710	15720	15700	366
373	20241025	142600	734398110	15710	15690	15720	15690	178
374	20241025	142500	731602070	15700	15690	15720	15690	284
375	20241025	142400	727140270	15680	15670	15700	15660	136
376	20241025	142300	725007610	15660	15640	15670	15640	117
377	20241025	142200	723174390	15590	15570	15660	15570	785
378	20241025	142100	710899300	15570	15490	15600	15490	972
379	20241025	142000	695770350	15480	15470	15480	15460	126
380	20241025	141900	693821230	15460	15420	15460	15420	7
381	20241025	141800	693713210	15500	15420	15500	15420	308
382	20241025	141700	688941550	15420	15420	15420	15420	13
383	20241025	141600	688741090	15420	15420	15420	15420	9
384	20241025	141500	688602310	15430	15410	15430	15410	7
385	20241025	141400	688494390	15410	15410	15430	15410	20
386	20241025	141300	688186110	15410	15400	15420	15400	12
387	20241025	141200	688001180	15400	15400	15400	15400	4
388	20241025	141100	687939580	15400	15400	15400	15400	7
389	20241025	141000	687831780	15400	15420	15420	15400	30
390	20241025	140900	687369400	15420	15420	15420	15420	25
391	20241025	140800	686983900	15420	15420	15420	15420	5
392	20241025	140700	686906800	15420	15420	15430	15410	20
393	20241025	140600	686598420	15450	15450	15450	15450	11
394	20241025	140500	686428470	15450	15460	15470	15450	5
395	20241025	140400	686351170	15470	15460	15470	15460	4
396	20241025	140300	686289310	15460	15510	15510	15450	633
397	20241025	140200	676477840	15510	15510	15510	15510	7
398	20241025	140100	676369270	15510	15510	15510	15510	20
399	20241025	140000	676059070	15510	15520	15530	15510	95
400	20241025	135900	674583840	15510	15510	15510	15510	18
401	20241025	135800	674304660	15510	15510	15510	15510	4
402	20241025	135700	674242620	15510	15530	15530	15510	96
403	20241025	135600	672752020	15530	15530	15530	15530	11
404	20241025	135500	672581190	15530	15520	15530	15520	9
405	20241025	135400	672441460	15510	15510	15520	15510	11
406	20241025	135300	672270840	15510	15510	15510	15510	11
407	20241025	135200	672100230	15520	15520	15520	15520	68
408	20241025	135100	671044870	15520	15520	15520	15520	10
409	20241025	135000	670889670	15520	15500	15520	15500	14
410	20241025	134900	670672480	15500	15500	15500	15500	4
411	20241025	134800	670610480	15500	15530	15530	15500	4
412	20241025	134700	670548420	15530	15550	15550	15530	62
413	20241025	134600	669584380	15550	15550	15550	15550	6
414	20241025	134500	669491080	15550	15540	15550	15540	26
415	20241025	134400	669086920	15530	15530	15530	15530	16
416	20241025	134300	668838440	15530	15530	15530	15530	5
417	20241025	134200	668760790	15530	15530	15530	15530	8
418	20241025	134100	668636550	15530	15530	15530	15530	12
419	20241025	134000	668450190	15540	15550	15560	15530	94
420	20241025	133900	666987640	15540	15530	15540	15530	7
421	20241025	133800	666878900	15530	15530	15530	15530	0
422	20241025	133700	666878900	15530	15530	15530	15530	24
423	20241025	133600	666506180	15530	15550	15550	15530	24
424	20241025	133500	666133040	15550	15560	15570	15550	94
425	20241025	133400	664669580	15550	15550	15550	15550	23
426	20241025	133300	664311930	15550	15550	15550	15550	9
427	20241025	133200	664171980	15550	15550	15550	15550	5
428	20241025	133100	664094230	15550	15550	15550	15550	9
429	20241025	133000	663954280	15550	15570	15570	15550	94
430	20241025	132900	662490760	15550	15540	15550	15540	32
431	20241025	132800	661993170	15540	15540	15540	15540	17
432	20241025	132700	661728990	15540	15540	15540	15540	12
433	20241025	132600	661542510	15540	15530	15540	15530	9
434	20241025	132500	661402660	15530	15510	15530	15510	21
435	20241025	132400	661076600	15510	15500	15510	15500	8
436	20241025	132300	660952590	15500	15500	15500	15500	12
437	20241025	132200	660766590	15500	15500	15500	15500	1
438	20241025	132100	660751090	15500	15500	15500	15500	11
439	20241025	132000	660580590	15500	15520	15520	15500	93
440	20241025	131900	659137270	15500	15500	15500	15500	103
441	20241025	131800	657540770	15520	15520	15520	15520	78
442	20241025	131700	656330210	15520	15520	15520	15520	8
443	20241025	131600	656206050	15520	15520	15530	15520	9
444	20241025	131500	656066360	15520	15510	15520	15510	12
445	20241025	131400	655880140	15500	15500	15500	15500	6
446	20241025	131300	655787140	15500	15510	15510	15500	11
447	20241025	131200	655616570	15510	15520	15520	15510	8
448	20241025	131100	655492480	15520	15540	15540	15520	12
449	20241025	131000	655306220	15540	15540	15540	15540	90
450	20241025	130900	653907620	15520	15520	15520	15520	2
451	20241025	130800	653876580	15520	15540	15540	15520	14
452	20241025	130700	653659150	15540	15540	15540	15540	5
453	20241025	130600	653581450	15540	15570	15570	15540	4
454	20241025	130500	653519260	15550	15490	15580	15490	101
455	20241025	130400	651950950	15480	15500	15500	15480	21
456	20241025	130300	651625780	15500	15500	15500	15500	5
457	20241025	130200	651548280	15500	15480	15500	15480	7
458	20241025	130100	651439820	15480	15510	15510	15480	8
459	20241025	130000	651315830	15510	15500	15510	15500	223
460	20241025	125900	647857120	15460	15490	15490	15460	50
461	20241025	125800	647083260	15500	15480	15530	15480	279
462	20241025	125700	642758090	15470	15400	15470	15400	43
463	20241025	125600	642093660	15460	15410	15460	15400	16
464	20241025	125500	641846790	15400	15410	15410	15400	17
465	20241025	125400	641584890	15400	15410	15410	15400	15
466	20241025	125300	641353830	15400	15390	15400	15390	7
467	20241025	125200	641246050	15390	15380	15390	15380	7
468	20241025	125100	641138350	15380	15370	15380	15370	25
469	20241025	125000	640754040	15370	15370	15370	15370	9
470	20241025	124900	640615710	15370	15380	15380	15370	8
471	20241025	124800	640492720	15380	15350	15380	15350	25
472	20241025	124700	640108580	15350	15360	15360	15350	9
473	20241025	124600	639970360	15360	15360	15360	15360	9
474	20241025	124500	639832120	15360	15360	15370	15360	7
475	20241025	124400	639724580	15360	15360	15360	15360	4
476	20241025	124300	639663140	15360	15350	15360	15350	10
477	20241025	124200	639509600	15350	15350	15360	15350	5
478	20241025	124100	639432840	15350	15360	15370	15350	20
479	20241025	124000	639125690	15360	15350	15360	15350	7
480	20241025	123900	639018180	15360	15360	15360	15360	10
481	20241025	123800	638864580	15360	15350	15370	15350	15
482	20241025	123700	638634120	15350	15350	15350	15350	4
483	20241025	123600	638572720	15350	15340	15350	15340	4
484	20241025	123500	638511350	15350	15340	15380	15340	15
485	20241025	123400	638281140	15340	15340	15340	15340	3
486	20241025	123300	638235120	15340	15340	15340	15340	56
487	20241025	123200	637376080	15410	15410	15410	15340	106
488	20241025	123100	635749330	15420	15370	15440	15340	407
489	20241025	123000	629501350	15360	15420	15420	15360	207
490	20241025	122900	626316800	15410	15400	15410	15400	8
491	20241025	122800	626193530	15430	15390	15450	15370	374
492	20241025	122700	620442760	15390	15430	15450	15390	754
493	20241025	122600	608824670	15430	15450	15450	15420	9
494	20241025	122500	608685790	15410	15430	15430	15400	12
495	20241025	122400	608500740	15400	15460	15470	15400	12
496	20241025	122300	608315390	15460	15460	15460	15460	2
497	20241025	122200	608284470	15400	15440	15450	15400	11
498	20241025	122100	608114900	15400	15390	15460	15390	12
499	20241025	122000	607929920	15390	15460	15460	15390	208
500	20241025	121900	604727230	15400	15440	15470	15400	1788
501	20241025	121800	577176320	15430	15440	15450	15430	117
502	20241025	121700	575369900	15440	15440	15440	15440	4
503	20241025	121600	575308140	15440	15440	15440	15440	7
504	20241025	121500	575200060	15440	15450	15450	15440	13
505	20241025	121400	574999280	15450	15450	15450	15450	10
506	20241025	121300	574844780	15450	15460	15460	15450	10
507	20241025	121200	574690220	15470	15460	15470	15460	18
508	20241025	121100	574411830	15460	15480	15500	15460	470
509	20241025	121000	567144220	15480	15490	15490	15480	10
510	20241025	120900	566989360	15490	15500	15500	15490	6
511	20241025	120800	566896400	15490	15500	15510	15490	17
512	20241025	120700	566632800	15480	15490	15490	15480	9
513	20241025	120600	566493430	15490	15490	15520	15490	16
514	20241025	120500	566245560	15490	15520	15530	15490	413
515	20241025	120400	559842680	15520	15510	15520	15510	10
516	20241025	120300	559687550	15510	15540	15540	15510	3
517	20241025	120200	559640990	15500	15540	15560	15500	1230
518	20241025	120100	540566530	15550	15580	15580	15550	11
519	20241025	120000	540395380	15580	15580	15580	15580	87
520	20241025	115900	539039920	15560	15560	15560	15560	1
521	20241025	115800	539024360	15560	15640	15640	15560	136
522	20241025	115700	536899540	15580	15580	15640	15580	7
523	20241025	115600	536790350	15580	15540	15590	15540	47
524	20241025	115500	536058910	15540	15630	15640	15530	427
525	20241025	115400	529408370	15620	15600	15620	15600	43
526	20241025	115300	528737500	15580	15640	15640	15580	191
527	20241025	115200	525758650	15640	15650	15650	15640	8
528	20241025	115100	525633500	15640	15650	15650	15640	39
529	20241025	115000	525023500	15660	15650	15660	15650	7
530	20241025	114900	524913930	15620	15620	15630	15590	46
531	20241025	114800	524195420	15590	15590	15590	15590	38
532	20241025	114700	523603000	15590	15590	15590	15590	6
533	20241025	114600	523509460	15670	15620	15670	15620	70
534	20241025	114500	522414560	15620	15600	15620	15600	52
535	20241025	114400	521602950	15600	15600	15600	15600	3
536	20241025	114300	521556150	15600	15580	15600	15580	39
537	20241025	114200	520948150	15610	15590	15610	15580	17
538	20241025	114100	520683130	15570	15610	15610	15570	64
539	20241025	114000	519684330	15610	15590	15610	15590	44
540	20241025	113900	518998100	15590	15570	15590	15570	10
541	20241025	113800	518842280	15570	15570	15600	15570	39
542	20241025	113700	518234990	15570	15570	15620	15570	250
543	20241025	113600	514342330	15620	15600	15620	15570	361
544	20241025	113500	508717340	15590	15570	15590	15570	42
545	20241025	113400	508063180	15540	15560	15590	15540	24
546	20241025	113300	507689680	15560	15550	15560	15550	38
547	20241025	113200	507098740	15550	15580	15590	15550	162
548	20241025	113100	504576870	15580	15590	15590	15580	37
549	20241025	113000	504000350	15600	15590	15600	15590	38
550	20241025	112900	503407890	15560	15570	15590	15550	19
551	20241025	112800	503112220	15570	15540	15570	15540	35
552	20241025	112700	502568200	15540	15540	15540	15540	104
553	20241025	112600	500952040	15540	15580	15580	15540	1415
554	20241025	112500	478943810	15590	15600	15610	15580	22
555	20241025	112400	478600850	15560	15560	15600	15560	44
556	20241025	112300	477915100	15560	15580	15580	15560	4
557	20241025	112200	477852840	15580	15540	15580	15540	44
558	20241025	112100	477167880	15540	15540	15540	15540	1036
559	20241025	112000	461068440	15540	15580	15590	15540	334
560	20241025	111900	455871690	15570	15570	15570	15550	548
561	20241025	111800	447349830	15550	15590	15590	15550	236
562	20241025	111700	443678830	15590	15560	15590	15560	55
563	20241025	111600	442821480	15560	15570	15590	15560	243
564	20241025	111500	439039960	15570	15580	15610	15570	144
565	20241025	111400	436794050	15570	15570	15570	15570	40
566	20241025	111300	436171250	15590	15580	15590	15580	68
567	20241025	111200	435111790	15570	15570	15570	15570	45
568	20241025	111100	434411140	15570	15570	15570	15570	93
569	20241025	111000	432963130	15570	15560	15580	15560	98
570	20241025	110900	431437280	15550	15570	15580	15550	217
571	20241025	110800	428056650	15570	15570	15570	15570	37
572	20241025	110700	427480560	15580	15590	15590	15580	12
573	20241025	110600	427293540	15590	15600	15600	15590	49
574	20241025	110500	426529520	15610	15620	15630	15610	96
575	20241025	110400	425029200	15610	15650	15650	15610	27
576	20241025	110300	424606890	15650	15650	15650	15650	8
577	20241025	110200	424481690	15650	15650	15650	15650	36
578	20241025	110100	423918290	15650	15660	15660	15650	38
579	20241025	110000	423323290	15660	15640	15660	15640	30
580	20241025	105900	422853730	15630	15630	15630	15630	38
581	20241025	105800	422259790	15630	15630	15630	15630	6
582	20241025	105700	422166010	15630	15630	15630	15630	34
583	20241025	105600	421634590	15630	15650	15650	15630	46
584	20241025	105500	420915150	15650	15640	15650	15640	215
585	20241025	105400	417550410	15640	15620	15640	15620	155
586	20241025	105300	415126950	15610	15610	15610	15610	7
587	20241025	105200	415017680	15610	15610	15610	15610	48
588	20241025	105100	414268400	15610	15610	15610	15610	5
589	20241025	105000	414190350	15610	15600	15610	15600	42
590	20241025	104900	413534760	15590	15590	15590	15590	43
591	20241025	104800	412864390	15590	15590	15590	15590	8
592	20241025	104700	412739670	15590	15600	15610	15590	41
593	20241025	104600	412100090	15590	15590	15600	15590	35
594	20241025	104500	411554430	15610	15600	15610	15600	89
595	20241025	104400	410165150	15590	15590	15610	15590	152
596	20241025	104300	407795390	15590	15610	15610	15590	20
597	20241025	104200	407483360	15570	15560	15650	15560	50
598	20241025	104100	406701420	15560	15580	15650	15560	19
599	20241025	104000	406404860	15650	15580	15650	15580	867
600	20241025	103900	392869690	15570	15540	15570	15540	52
601	20241025	103800	392061500	15540	15540	15540	15540	0
602	20241025	103700	392061500	15540	15580	15580	15540	393
603	20241025	103600	385944990	15580	15580	15580	15580	10
604	20241025	103500	385789190	15580	15570	15580	15570	43
605	20241025	103400	385119350	15550	15550	15570	15550	40
606	20241025	103300	384497320	15560	15550	15560	15550	9
607	20241025	103200	384357310	15550	15550	15550	15550	42
608	20241025	103100	383704210	15550	15570	15570	15550	163
609	20241025	103000	381166340	15570	15560	15580	15560	49
610	20241025	102900	380403470	15550	15600	15600	15550	709
611	20241025	102800	369343920	15600	15610	15610	15600	90
612	20241025	102700	367939120	15610	15610	15610	15610	43
613	20241025	102600	367267890	15610	15620	15620	15610	55
614	20241025	102500	366408850	15620	15660	15670	15620	126
615	20241025	102400	364435850	15650	15660	15660	15650	81
616	20241025	102300	363167410	15670	15660	15670	15660	14
617	20241025	102200	362948160	15680	15670	15680	15670	33
618	20241025	102100	362431040	15670	15670	15680	15660	615
619	20241025	102000	352799990	15660	15650	15660	15650	39
620	20241025	101900	352189260	15640	15650	15650	15640	52
621	20241025	101800	351375630	15640	15650	15650	15640	7
622	20241025	101700	351266100	15650	15650	15650	15640	41
623	20241025	101600	350624800	15650	15680	15680	15650	58
624	20241025	101500	349715930	15670	15670	15670	15670	36
625	20241025	101400	349151810	15650	15670	15690	15650	883
626	20241025	101300	335318920	15670	15680	15680	15670	578
627	20241025	101200	326256250	15680	15700	15700	15680	49
628	20241025	101100	325487250	15700	15700	15700	15700	8
629	20241025	101000	325361650	15700	15690	15700	15690	43
630	20241025	100900	324686570	15680	15680	15680	15680	3
631	20241025	100800	324639530	15670	15670	15670	15670	46
632	20241025	100700	323918710	15690	15700	15700	15690	26
633	20241025	100600	323510540	15700	15690	15700	15670	62
634	20241025	100500	322537800	15690	15720	15730	15690	238
635	20241025	100400	318798700	15710	15720	15730	15710	7
636	20241025	100300	318688700	15710	15700	15710	15700	233
637	20241025	100200	315030090	15700	15700	15700	15700	52
638	20241025	100100	314213690	15700	15700	15800	15700	1024
639	20241025	100000	298134650	15700	15720	15720	15700	141
640	20241025	095900	295918680	15700	15700	15700	15700	778
641	20241025	095800	283704080	15700	15710	15740	15700	145
642	20241025	095700	281423110	15710	15720	15720	15690	42
643	20241025	095600	280763690	15720	15720	15750	15700	2104
644	20241025	095500	247730160	15710	15730	15740	15700	887
645	20241025	095400	233800030	15740	15720	15740	15720	5
646	20241025	095300	233721410	15720	15720	15720	15720	35
647	20241025	095200	233171210	15720	15750	15770	15720	177
648	20241025	095100	230382870	15770	15770	15770	15770	200
649	20241025	095000	227228870	15770	15850	15850	15750	2636
650	20241025	094900	185566010	15850	15860	15860	15850	21
651	20241025	094800	185233140	15850	15850	15850	15850	32
652	20241025	094700	184725940	15860	15850	15860	15850	91
653	20241025	094600	183283280	15850	15870	15870	15850	495
654	20241025	094500	175435200	15920	15920	15920	15920	1
655	20241025	094400	175419280	15950	15950	15950	15950	0
656	20241025	094300	175419280	15950	15950	15950	15950	1
657	20241025	094200	175403330	15950	15860	15950	15860	32
658	20241025	094100	174895720	15860	15860	15860	15860	0
659	20241025	094000	174895720	15860	15860	15860	15860	32
660	20241025	093900	174388200	15860	15860	15860	15860	0
661	20241025	093800	174388200	15860	15860	15860	15860	31
662	20241025	093700	173896540	15860	15860	15860	15860	31
663	20241025	093600	173404880	15860	15860	15860	15860	0
664	20241025	093500	173404880	15860	15860	15860	15850	403
665	20241025	093400	167014810	15870	15870	15870	15870	3
666	20241025	093300	166967200	15880	15960	15960	15880	880
667	20241025	093200	152951330	15960	15980	15980	15940	40
668	20241025	093100	152313100	15960	15960	15960	15960	0
669	20241025	093000	152313100	15960	15920	15960	15920	262
670	20241025	092900	148139350	15920	15880	15920	15880	627
671	20241025	092800	138182250	15890	15950	15960	15890	1251
672	20241025	092700	118255730	15960	15970	15970	15960	1616
673	20241025	092600	92453220	15970	15990	16000	15970	1061
674	20241025	092500	75507520	16000	16010	16010	15920	589
675	20241025	092400	66089920	16020	16070	16070	16020	874
676	20241025	092300	52068060	16100	16130	16130	16080	431
677	20241025	092200	45129760	16140	16140	16140	16140	9
678	20241025	092100	44984500	16160	16160	16160	16160	5
679	20241025	092000	44903700	16170	16170	16170	16170	25
680	20241025	091900	44499450	16170	16170	16180	16160	61
681	20241025	091800	43512810	16140	16170	16190	16140	289
682	20241025	091700	38841250	16250	16250	16250	16250	2
683	20241025	091600	38808750	16250	16250	16250	16250	1
684	20241025	091500	38792500	16290	16220	16290	16220	104
685	20241025	091400	37105450	16220	16220	16220	16220	30
686	20241025	091300	36618850	16200	16200	16200	16200	31
687	20241025	091200	36116650	16230	16230	16230	16230	0
688	20241025	091100	36116650	16230	16210	16230	16210	17
689	20241025	091000	35840920	16130	16130	16130	16130	0
690	20241025	090900	35840920	16130	16130	16130	16130	0
691	20241025	090800	35840920	16130	16170	16170	16130	2000
692	20241025	090700	3574930	16170	16170	16170	16170	4
693	20241025	090600	3510250	16170	16170	16170	16170	0
694	20241025	090500	3510250	16170	16170	16170	16170	1
695	20241025	090400	3494080	16230	16230	16230	16230	0
696	20241025	090300	3494080	16230	16230	16230	16230	0
697	20241025	090200	3494080	16230	16230	16230	16230	0
698	20241025	090100	3494080	16230	16230	16230	16230	0
699	20241025	090000	3494080	16230	16130	16230	16130	216