KissMeData/356860/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212400	527550290	12770	12770	12770	12770	1199
3	20241004	212300	527550290	12770	12770	12770	12770	0
4	20241004	212200	527550290	12770	12770	12770	12770	0
5	20241004	212100	527550290	12770	12770	12770	12770	0
6	20241004	212000	527550290	12770	12770	12770	12770	0
7	20241004	211900	527550290	12770	12770	12770	12770	0
8	20241004	211800	527550290	12770	12770	12770	12770	0
9	20241004	211700	527550290	12770	12770	12770	12770	0
10	20241004	211600	527550290	12770	12770	12770	12770	0
11	20241004	211500	527550290	12770	12770	12770	12770	0
12	20241004	211400	527550290	12770	12770	12770	12770	0
13	20241004	211300	527550290	12770	12770	12770	12770	0
14	20241004	211200	527550290	12770	12770	12770	12770	0
15	20241004	211100	527550290	12770	12770	12770	12770	0
16	20241004	211000	527550290	12770	12770	12770	12770	0
17	20241004	210900	527550290	12770	12770	12770	12770	0
18	20241004	210800	527550290	12770	12770	12770	12770	0
19	20241004	210700	527550290	12770	12770	12770	12770	0
20	20241004	210600	527550290	12770	12770	12770	12770	0
21	20241004	210500	527550290	12770	12770	12770	12770	0
22	20241004	210400	527550290	12770	12770	12770	12770	0
23	20241004	210300	527550290	12770	12770	12770	12770	0
24	20241004	210200	527550290	12770	12770	12770	12770	0
25	20241004	210100	527550290	12770	12770	12770	12770	0
26	20241004	210000	527550290	12770	12770	12770	12770	0
27	20241004	205900	527550290	12770	12770	12770	12770	0
28	20241004	205800	527550290	12770	12770	12770	12770	0
29	20241004	205700	527550290	12770	12770	12770	12770	0
30	20241004	205600	527550290	12770	12770	12770	12770	0
31	20241004	205500	527550290	12770	12770	12770	12770	0
32	20241004	205400	527550290	12770	12770	12770	12770	1199
33	20241004	205300	527550290	12770	12770	12770	12770	0
34	20241004	205200	527550290	12770	12770	12770	12770	0
35	20241004	205100	527550290	12770	12770	12770	12770	0
36	20241004	205000	527550290	12770	12770	12770	12770	0
37	20241004	204900	527550290	12770	12770	12770	12770	0
38	20241004	204800	527550290	12770	12770	12770	12770	0
39	20241004	204700	527550290	12770	12770	12770	12770	0
40	20241004	204600	527550290	12770	12770	12770	12770	0
41	20241004	204500	527550290	12770	12770	12770	12770	0
42	20241004	204400	527550290	12770	12770	12770	12770	0
43	20241004	204300	527550290	12770	12770	12770	12770	0
44	20241004	204200	527550290	12770	12770	12770	12770	0
45	20241004	204100	527550290	12770	12770	12770	12770	0
46	20241004	204000	527550290	12770	12770	12770	12770	0
47	20241004	203900	527550290	12770	12770	12770	12770	0
48	20241004	203800	527550290	12770	12770	12770	12770	0
49	20241004	203700	527550290	12770	12770	12770	12770	0
50	20241004	203600	527550290	12770	12770	12770	12770	0
51	20241004	203500	527550290	12770	12770	12770	12770	0
52	20241004	203400	527550290	12770	12770	12770	12770	0
53	20241004	203300	527550290	12770	12770	12770	12770	0
54	20241004	203200	527550290	12770	12770	12770	12770	0
55	20241004	203100	527550290	12770	12770	12770	12770	0
56	20241004	203000	527550290	12770	12770	12770	12770	0
57	20241004	202900	527550290	12770	12770	12770	12770	0
58	20241004	202800	527550290	12770	12770	12770	12770	0
59	20241004	202700	527550290	12770	12770	12770	12770	0
60	20241004	202600	527550290	12770	12770	12770	12770	0
61	20241004	202500	527550290	12770	12770	12770	12770	0
62	20241004	202400	527550290	12770	12770	12770	12770	1199
63	20241004	202300	527550290	12770	12770	12770	12770	0
64	20241004	202200	527550290	12770	12770	12770	12770	0
65	20241004	202100	527550290	12770	12770	12770	12770	0
66	20241004	202000	527550290	12770	12770	12770	12770	0
67	20241004	201900	527550290	12770	12770	12770	12770	0
68	20241004	201800	527550290	12770	12770	12770	12770	0
69	20241004	201700	527550290	12770	12770	12770	12770	0
70	20241004	201600	527550290	12770	12770	12770	12770	0
71	20241004	201500	527550290	12770	12770	12770	12770	0
72	20241004	201400	527550290	12770	12770	12770	12770	0
73	20241004	201300	527550290	12770	12770	12770	12770	0
74	20241004	201200	527550290	12770	12770	12770	12770	0
75	20241004	201100	527550290	12770	12770	12770	12770	0
76	20241004	201000	527550290	12770	12770	12770	12770	0
77	20241004	200900	527550290	12770	12770	12770	12770	0
78	20241004	200800	527550290	12770	12770	12770	12770	0
79	20241004	200700	527550290	12770	12770	12770	12770	0
80	20241004	200600	527550290	12770	12770	12770	12770	0
81	20241004	200500	527550290	12770	12770	12770	12770	0
82	20241004	200400	527550290	12770	12770	12770	12770	0
83	20241004	200300	527550290	12770	12770	12770	12770	0
84	20241004	200200	527550290	12770	12770	12770	12770	0
85	20241004	200100	527550290	12770	12770	12770	12770	0
86	20241004	200000	527550290	12770	12770	12770	12770	0
87	20241004	195900	527550290	12770	12770	12770	12770	0
88	20241004	195800	527550290	12770	12770	12770	12770	0
89	20241004	195700	527550290	12770	12770	12770	12770	0
90	20241004	195600	527550290	12770	12770	12770	12770	0
91	20241004	195500	527550290	12770	12770	12770	12770	0
92	20241004	195400	527550290	12770	12770	12770	12770	1199
93	20241004	195300	527550290	12770	12770	12770	12770	0
94	20241004	195200	527550290	12770	12770	12770	12770	0
95	20241004	195100	527550290	12770	12770	12770	12770	0
96	20241004	195000	527550290	12770	12770	12770	12770	0
97	20241004	194900	527550290	12770	12770	12770	12770	0
98	20241004	194800	527550290	12770	12770	12770	12770	0
99	20241004	194700	527550290	12770	12770	12770	12770	0
100	20241004	194600	527550290	12770	12770	12770	12770	0
101	20241004	194500	527550290	12770	12770	12770	12770	0
102	20241004	194400	527550290	12770	12770	12770	12770	0
103	20241004	194300	527550290	12770	12770	12770	12770	0
104	20241004	194200	527550290	12770	12770	12770	12770	0
105	20241004	194100	527550290	12770	12770	12770	12770	0
106	20241004	194000	527550290	12770	12770	12770	12770	0
107	20241004	193900	527550290	12770	12770	12770	12770	0
108	20241004	193800	527550290	12770	12770	12770	12770	0
109	20241004	193700	527550290	12770	12770	12770	12770	0
110	20241004	193600	527550290	12770	12770	12770	12770	0
111	20241004	193500	527550290	12770	12770	12770	12770	0
112	20241004	193400	527550290	12770	12770	12770	12770	0
113	20241004	193300	527550290	12770	12770	12770	12770	0
114	20241004	193200	527550290	12770	12770	12770	12770	0
115	20241004	193100	527550290	12770	12770	12770	12770	0
116	20241004	193000	527550290	12770	12770	12770	12770	0
117	20241004	192900	527550290	12770	12770	12770	12770	0
118	20241004	192800	527550290	12770	12770	12770	12770	0
119	20241004	192700	527550290	12770	12770	12770	12770	0
120	20241004	192600	527550290	12770	12770	12770	12770	0
121	20241004	192500	527550290	12770	12770	12770	12770	0
122	20241004	192400	527550290	12770	12770	12770	12770	1199
123	20241004	192300	527550290	12770	12770	12770	12770	0
124	20241004	192200	527550290	12770	12770	12770	12770	0
125	20241004	192100	527550290	12770	12770	12770	12770	0
126	20241004	192000	527550290	12770	12770	12770	12770	0
127	20241004	191900	527550290	12770	12770	12770	12770	0
128	20241004	191800	527550290	12770	12770	12770	12770	0
129	20241004	191700	527550290	12770	12770	12770	12770	0
130	20241004	191600	527550290	12770	12770	12770	12770	0
131	20241004	191500	527550290	12770	12770	12770	12770	0
132	20241004	191400	527550290	12770	12770	12770	12770	0
133	20241004	191300	527550290	12770	12770	12770	12770	0
134	20241004	191200	527550290	12770	12770	12770	12770	0
135	20241004	191100	527550290	12770	12770	12770	12770	0
136	20241004	191000	527550290	12770	12770	12770	12770	0
137	20241004	190900	527550290	12770	12770	12770	12770	0
138	20241004	190800	527550290	12770	12770	12770	12770	0
139	20241004	190700	527550290	12770	12770	12770	12770	0
140	20241004	190600	527550290	12770	12770	12770	12770	0
141	20241004	190500	527550290	12770	12770	12770	12770	0
142	20241004	190400	527550290	12770	12770	12770	12770	0
143	20241004	190300	527550290	12770	12770	12770	12770	0
144	20241004	190200	527550290	12770	12770	12770	12770	0
145	20241004	190100	527550290	12770	12770	12770	12770	0
146	20241004	190000	527550290	12770	12770	12770	12770	0
147	20241004	185900	527550290	12770	12770	12770	12770	0
148	20241004	185800	527550290	12770	12770	12770	12770	0
149	20241004	185700	527550290	12770	12770	12770	12770	0
150	20241004	185600	527550290	12770	12770	12770	12770	0
151	20241004	185500	527550290	12770	12770	12770	12770	0
152	20241004	185400	527550290	12770	12770	12770	12770	1199
153	20241004	185300	527550290	12770	12770	12770	12770	0
154	20241004	185200	527550290	12770	12770	12770	12770	0
155	20241004	185100	527550290	12770	12770	12770	12770	0
156	20241004	185000	527550290	12770	12770	12770	12770	0
157	20241004	184900	527550290	12770	12770	12770	12770	0
158	20241004	184800	527550290	12770	12770	12770	12770	0
159	20241004	184700	527550290	12770	12770	12770	12770	0
160	20241004	184600	527550290	12770	12770	12770	12770	0
161	20241004	184500	527550290	12770	12770	12770	12770	0
162	20241004	184400	527550290	12770	12770	12770	12770	0
163	20241004	184300	527550290	12770	12770	12770	12770	0
164	20241004	184200	527550290	12770	12770	12770	12770	0
165	20241004	184100	527550290	12770	12770	12770	12770	0
166	20241004	184000	527550290	12770	12770	12770	12770	0
167	20241004	183900	527550290	12770	12770	12770	12770	0
168	20241004	183800	527550290	12770	12770	12770	12770	0
169	20241004	183700	527550290	12770	12770	12770	12770	0
170	20241004	183600	527550290	12770	12770	12770	12770	0
171	20241004	183500	527550290	12770	12770	12770	12770	0
172	20241004	183400	527550290	12770	12770	12770	12770	0
173	20241004	183300	527550290	12770	12770	12770	12770	0
174	20241004	183200	527550290	12770	12770	12770	12770	0
175	20241004	183100	527550290	12770	12770	12770	12770	0
176	20241004	183000	527550290	12770	12770	12770	12770	0
177	20241004	182900	527550290	12770	12770	12770	12770	0
178	20241004	182800	527550290	12770	12770	12770	12770	0
179	20241004	182700	527550290	12770	12770	12770	12770	0
180	20241004	182600	527550290	12770	12770	12770	12770	0
181	20241004	182500	527550290	12770	12770	12770	12770	0
182	20241004	182400	527550290	12770	12770	12770	12770	1199
183	20241004	182300	527550290	12770	12770	12770	12770	0
184	20241004	182200	527550290	12770	12770	12770	12770	0
185	20241004	182100	527550290	12770	12770	12770	12770	0
186	20241004	182000	527550290	12770	12770	12770	12770	0
187	20241004	181900	527550290	12770	12770	12770	12770	0
188	20241004	181800	527550290	12770	12770	12770	12770	0
189	20241004	181700	527550290	12770	12770	12770	12770	0
190	20241004	181600	527550290	12770	12770	12770	12770	0
191	20241004	181500	527550290	12770	12770	12770	12770	0
192	20241004	181400	527550290	12770	12770	12770	12770	0
193	20241004	181300	527550290	12770	12770	12770	12770	0
194	20241004	181200	527550290	12770	12770	12770	12770	0
195	20241004	181100	527550290	12770	12770	12770	12770	0
196	20241004	181000	527550290	12770	12770	12770	12770	0
197	20241004	180900	527550290	12770	12770	12770	12770	0
198	20241004	180800	527550290	12770	12770	12770	12770	0
199	20241004	180700	527550290	12770	12770	12770	12770	0
200	20241004	180600	527550290	12770	12770	12770	12770	0
201	20241004	180500	527550290	12770	12770	12770	12770	0
202	20241004	180400	527550290	12770	12770	12770	12770	0
203	20241004	180300	527550290	12770	12770	12770	12770	0
204	20241004	180200	527550290	12770	12770	12770	12770	0
205	20241004	180100	527550290	12770	12770	12770	12770	0
206	20241004	180000	527550290	12770	12770	12770	12770	0
207	20241004	175900	527550290	12770	12770	12770	12770	0
208	20241004	175800	527550290	12770	12770	12770	12770	0
209	20241004	175700	527550290	12770	12770	12770	12770	0
210	20241004	175600	527550290	12770	12770	12770	12770	0
211	20241004	175500	527550290	12770	12770	12770	12770	0
212	20241004	175400	527550290	12770	12770	12770	12770	1199
213	20241004	175300	527550290	12770	12770	12770	12770	0
214	20241004	175200	527550290	12770	12770	12770	12770	0
215	20241004	175100	527550290	12770	12770	12770	12770	0
216	20241004	175000	527550290	12770	12770	12770	12770	0
217	20241004	174900	527550290	12770	12770	12770	12770	0
218	20241004	174800	527550290	12770	12770	12770	12770	0
219	20241004	174700	527550290	12770	12770	12770	12770	0
220	20241004	174600	527550290	12770	12770	12770	12770	0
221	20241004	174500	527550290	12770	12770	12770	12770	0
222	20241004	174400	527550290	12770	12770	12770	12770	0
223	20241004	174300	527550290	12770	12770	12770	12770	0
224	20241004	174200	527550290	12770	12770	12770	12770	0
225	20241004	174100	527550290	12770	12770	12770	12770	0
226	20241004	174000	527550290	12770	12770	12770	12770	0
227	20241004	173900	527550290	12770	12770	12770	12770	0
228	20241004	173800	527550290	12770	12770	12770	12770	0
229	20241004	173700	527550290	12770	12770	12770	12770	0
230	20241004	173600	527550290	12770	12770	12770	12770	0
231	20241004	173500	527550290	12770	12770	12770	12770	0
232	20241004	173400	527550290	12770	12770	12770	12770	0
233	20241004	173300	527550290	12770	12770	12770	12770	0
234	20241004	173200	527550290	12770	12770	12770	12770	0
235	20241004	173100	527550290	12770	12770	12770	12770	0
236	20241004	173000	527550290	12770	12770	12770	12770	0
237	20241004	172900	527550290	12770	12770	12770	12770	0
238	20241004	172800	527550290	12770	12770	12770	12770	0
239	20241004	172700	527550290	12770	12770	12770	12770	0
240	20241004	172600	527550290	12770	12770	12770	12770	0
241	20241004	172500	527550290	12770	12770	12770	12770	0
242	20241004	172400	527550290	12770	12770	12770	12770	1199
243	20241004	172300	527550290	12770	12770	12770	12770	0
244	20241004	172200	527550290	12770	12770	12770	12770	0
245	20241004	172100	527550290	12770	12770	12770	12770	0
246	20241004	172000	527550290	12770	12770	12770	12770	0
247	20241004	171900	527550290	12770	12770	12770	12770	0
248	20241004	171800	527550290	12770	12770	12770	12770	0
249	20241004	171700	527550290	12770	12770	12770	12770	0
250	20241004	171600	527550290	12770	12770	12770	12770	0
251	20241004	171500	527550290	12770	12770	12770	12770	0
252	20241004	171400	527550290	12770	12770	12770	12770	0
253	20241004	171300	527550290	12770	12770	12770	12770	0
254	20241004	171200	527550290	12770	12770	12770	12770	0
255	20241004	171100	527550290	12770	12770	12770	12770	0
256	20241004	171000	527550290	12770	12770	12770	12770	0
257	20241004	170900	527550290	12770	12770	12770	12770	0
258	20241004	170800	527550290	12770	12770	12770	12770	0
259	20241004	170700	527550290	12770	12770	12770	12770	0
260	20241004	170600	527550290	12770	12770	12770	12770	0
261	20241004	170500	527550290	12770	12770	12770	12770	0
262	20241004	170400	527550290	12770	12770	12770	12770	0
263	20241004	170300	527550290	12770	12770	12770	12770	0
264	20241004	170200	527550290	12770	12770	12770	12770	0
265	20241004	170100	527550290	12770	12770	12770	12770	0
266	20241004	170000	527550290	12770	12770	12770	12770	0
267	20241004	165900	527550290	12770	12770	12770	12770	0
268	20241004	165800	527550290	12770	12770	12770	12770	0
269	20241004	165700	527550290	12770	12770	12770	12770	0
270	20241004	165600	527550290	12770	12770	12770	12770	0
271	20241004	165500	527550290	12770	12770	12770	12770	0
272	20241004	165400	527550290	12770	12770	12770	12770	1199
273	20241004	165300	527550290	12770	12770	12770	12770	0
274	20241004	165200	527550290	12770	12770	12770	12770	0
275	20241004	165100	527550290	12770	12770	12770	12770	0
276	20241004	165000	527550290	12770	12770	12770	12770	0
277	20241004	164900	527550290	12770	12770	12770	12770	0
278	20241004	164800	527550290	12770	12770	12770	12770	0
279	20241004	164700	527550290	12770	12770	12770	12770	0
280	20241004	164600	527550290	12770	12770	12770	12770	0
281	20241004	164500	527550290	12770	12770	12770	12770	0
282	20241004	164400	527550290	12770	12770	12770	12770	0
283	20241004	164300	527550290	12770	12770	12770	12770	0
284	20241004	164200	527550290	12770	12770	12770	12770	0
285	20241004	164100	527550290	12770	12770	12770	12770	0
286	20241004	164000	527550290	12770	12770	12770	12770	0
287	20241004	163900	527550290	12770	12770	12770	12770	0
288	20241004	163800	527550290	12770	12770	12770	12770	0
289	20241004	163700	527550290	12770	12770	12770	12770	0
290	20241004	163600	527550290	12770	12770	12770	12770	0
291	20241004	163500	527550290	12770	12770	12770	12770	0
292	20241004	163400	527550290	12770	12770	12770	12770	0
293	20241004	163300	527550290	12770	12770	12770	12770	0
294	20241004	163200	527550290	12770	12770	12770	12770	0
295	20241004	163100	527550290	12770	12770	12770	12770	0
296	20241004	163000	527550290	12770	12770	12770	12770	0
297	20241004	162900	527550290	12770	12770	12770	12770	0
298	20241004	162800	527550290	12770	12770	12770	12770	0
299	20241004	162700	527550290	12770	12770	12770	12770	0
300	20241004	162600	527550290	12770	12770	12770	12770	0
301	20241004	162500	527550290	12770	12770	12770	12770	0
302	20241004	162400	527550290	12770	12770	12770	12770	1199
303	20241004	162300	527550290	12770	12770	12770	12770	0
304	20241004	162200	527550290	12770	12770	12770	12770	0
305	20241004	162100	527550290	12770	12770	12770	12770	0
306	20241004	162000	527550290	12770	12770	12770	12770	0
307	20241004	161900	527550290	12770	12770	12770	12770	0
308	20241004	161800	527550290	12770	12770	12770	12770	0
309	20241004	161700	527550290	12770	12770	12770	12770	0
310	20241004	161600	527550290	12770	12770	12770	12770	0
311	20241004	161500	527550290	12770	12770	12770	12770	0
312	20241004	161400	527550290	12770	12770	12770	12770	0
313	20241004	161300	527550290	12770	12770	12770	12770	0
314	20241004	161200	527550290	12770	12770	12770	12770	0
315	20241004	161100	527550290	12770	12770	12770	12770	0
316	20241004	161000	527550290	12770	12770	12770	12770	0
317	20241004	160900	527550290	12770	12770	12770	12770	0
318	20241004	160800	527550290	12770	12770	12770	12770	0
319	20241004	160700	527550290	12770	12770	12770	12770	0
320	20241004	160600	527550290	12770	12770	12770	12770	0
321	20241004	160500	527550290	12770	12770	12770	12770	0
322	20241004	160400	527550290	12770	12770	12770	12770	0
323	20241004	160300	527550290	12770	12770	12770	12770	0
324	20241004	160200	527550290	12770	12770	12770	12770	0
325	20241004	160100	527550290	12770	12770	12770	12770	0
326	20241004	160000	527550290	12770	12770	12770	12770	0
327	20241004	155900	527550290	12770	12770	12770	12770	0
328	20241004	155800	527550290	12770	12770	12770	12770	0
329	20241004	155700	527550290	12770	12770	12770	12770	0
330	20241004	155600	527550290	12770	12770	12770	12770	0
331	20241004	155500	527550290	12770	12770	12770	12770	0
332	20241004	155400	527550290	12770	12770	12770	12770	1199
333	20241004	155300	527550290	12770	12770	12770	12770	0
334	20241004	155200	527550290	12770	12770	12770	12770	0
335	20241004	155100	527550290	12770	12770	12770	12770	0
336	20241004	155000	527550290	12770	12770	12770	12770	0
337	20241004	154900	527550290	12770	12770	12770	12770	0
338	20241004	154800	527550290	12770	12770	12770	12770	0
339	20241004	154700	527550290	12770	12770	12770	12770	0
340	20241004	154600	527550290	12770	12770	12770	12770	0
341	20241004	154500	527550290	12770	12770	12770	12770	0
342	20241004	154400	527550290	12770	12770	12770	12770	0
343	20241004	154300	527550290	12770	12770	12770	12770	0
344	20241004	154200	527550290	12770	12770	12770	12770	0
345	20241004	154100	527550290	12770	12770	12770	12770	0
346	20241004	154000	527550290	12770	12770	12770	12770	0
347	20241004	153900	527550290	12770	12770	12770	12770	0
348	20241004	153800	527550290	12770	12770	12770	12770	0
349	20241004	153700	527550290	12770	12770	12770	12770	0
350	20241004	153600	527550290	12770	12770	12770	12770	0
351	20241004	153500	527550290	12770	12770	12770	12770	0
352	20241004	153400	527550290	12770	12770	12770	12770	0
353	20241004	153300	527550290	12770	12770	12770	12770	0
354	20241004	153200	527550290	12770	12770	12770	12770	0
355	20241004	153100	527550290	12770	12770	12770	12770	0
356	20241004	153000	527550290	12770	12770	12770	12770	1199
357	20241004	152900	512239060	12790	12790	12790	12790	0
358	20241004	152800	512239060	12790	12790	12790	12790	0
359	20241004	152700	512239060	12790	12790	12790	12790	0
360	20241004	152600	512239060	12790	12790	12790	12790	0
361	20241004	152500	512239060	12790	12790	12790	12790	0
362	20241004	152400	512239060	12790	12790	12790	12790	0
363	20241004	152300	512239060	12790	12790	12790	12790	0
364	20241004	152200	512239060	12790	12790	12790	12790	0
365	20241004	152100	512239060	12790	12790	12790	12790	0
366	20241004	152000	512239060	12790	12790	12790	12790	0
367	20241004	151900	512239060	12790	12770	12790	12770	11
368	20241004	151800	512098390	12780	12790	12790	12780	84
369	20241004	151700	511024530	12780	12780	12780	12780	81
370	20241004	151600	509989350	12780	12780	12780	12780	1
371	20241004	151500	509976570	12790	12770	12790	12770	160
372	20241004	151400	507931770	12790	12790	12790	12770	61
373	20241004	151300	507152180	12790	12790	12790	12770	40
374	20241004	151200	506640980	12780	12780	12780	12780	0
375	20241004	151100	506640980	12780	12770	12780	12770	69
376	20241004	151000	505759250	12770	12770	12770	12770	0
377	20241004	150900	505759250	12770	12780	12780	12770	504
378	20241004	150800	499323130	12780	12780	12780	12780	307
379	20241004	150700	495399670	12770	12770	12770	12770	87
380	20241004	150600	494288680	12780	12780	12780	12770	269
381	20241004	150500	490853530	12770	12770	12770	12770	22
382	20241004	150400	490572590	12770	12770	12770	12770	277
383	20241004	150300	487035300	12780	12770	12780	12770	21
384	20241004	150200	486767120	12770	12780	12780	12770	699
385	20241004	150100	477840870	12770	12770	12770	12770	0
386	20241004	150000	477840870	12770	12770	12770	12770	47
387	20241004	145900	477240680	12770	12770	12780	12770	137
388	20241004	145800	475491180	12780	12780	12820	12770	134
389	20241004	145700	473778650	12780	12770	12820	12770	14
390	20241004	145600	473599800	12830	12830	12830	12770	63
391	20241004	145500	472795110	12770	12770	12840	12770	168
392	20241004	145400	470649680	12770	12840	12840	12770	39
393	20241004	145300	470151510	12770	12770	12770	12770	109
394	20241004	145200	468759580	12770	12770	12770	12770	12
395	20241004	145100	468606340	12780	12770	12780	12770	2
396	20241004	145000	468580790	12770	12770	12770	12770	45
397	20241004	144900	468006140	12770	12770	12770	12770	36
398	20241004	144800	467546420	12770	12770	12770	12770	22
399	20241004	144700	467265480	12770	12770	12770	12770	1
400	20241004	144600	467252710	12770	12790	12790	12770	46
401	20241004	144500	466665150	12790	12790	12790	12790	12
402	20241004	144400	466511670	12790	12790	12790	12790	36
403	20241004	144300	466051230	12780	12780	12780	12780	1
404	20241004	144200	466038450	12770	12770	12770	12770	18
405	20241004	144100	465808590	12770	12770	12770	12770	12
406	20241004	144000	465655350	12780	12780	12780	12770	234
407	20241004	143900	462665080	12780	12790	12790	12780	35
408	20241004	143800	462217530	12800	12850	12850	12800	5
409	20241004	143700	462153480	12800	12800	12800	12800	76
410	20241004	143600	461180680	12860	12800	12860	12800	12
411	20241004	143500	461027020	12800	12800	12860	12800	13
412	20241004	143400	460860560	12800	12810	12810	12800	28
413	20241004	143300	460501980	12810	12820	12860	12810	12
414	20241004	143200	460348170	12820	12850	12850	12820	57
415	20241004	143100	459615900	12850	12860	12870	12850	86
416	20241004	143000	458510000	12860	12870	12870	12860	42
417	20241004	142900	457969770	12860	12870	12870	12860	61
418	20241004	142800	457184810	12870	12850	12870	12850	111
419	20241004	142700	455757400	12850	12800	12850	12800	33
420	20241004	142600	455333440	12850	12810	12850	12800	67
421	20241004	142500	454475140	12800	12810	12810	12800	112
422	20241004	142400	453040540	12800	12800	12800	12800	11
423	20241004	142300	452899740	12810	12800	12810	12800	18
424	20241004	142200	452669270	12800	12800	12800	12800	312
425	20241004	142100	448675670	12800	12800	12800	12800	10
426	20241004	142000	448547670	12810	12800	12810	12800	12
427	20241004	141900	448394060	12810	12800	12810	12800	14
428	20241004	141800	448214840	12800	12800	12800	12800	11
429	20241004	141700	448074040	12800	12800	12800	12800	1
430	20241004	141600	448061240	12810	12760	12810	12750	314
431	20241004	141500	444050620	12760	12760	12760	12760	13
432	20241004	141400	443884740	12760	12760	12760	12760	12
433	20241004	141300	443731620	12760	12760	12760	12760	45
434	20241004	141200	443157420	12760	12760	12760	12760	1
435	20241004	141100	443144660	12770	12780	12780	12770	4
436	20241004	141000	443093550	12780	12790	12790	12780	2
437	20241004	140900	443067980	12760	12760	12760	12760	1
438	20241004	140800	443055220	12760	12760	12770	12750	119
439	20241004	140700	441536650	12760	12760	12760	12750	80
440	20241004	140600	440515860	12750	12750	12750	12750	46
441	20241004	140500	439929360	12750	12750	12750	12750	2
442	20241004	140400	439903860	12750	12750	12750	12750	1
443	20241004	140300	439891110	12760	12750	12760	12750	281
444	20241004	140200	436305660	12750	12760	12760	12750	238
445	20241004	140100	433268890	12760	12770	12770	12760	3
446	20241004	140000	433230590	12770	12770	12770	12770	340
447	20241004	135900	428888790	12770	12770	12770	12770	112
448	20241004	135800	427458550	12780	12770	12780	12770	16
449	20241004	135700	427254180	12770	12780	12780	12770	705
450	20241004	135600	418250890	12780	12780	12780	12780	2
451	20241004	135500	418225330	12780	12780	12780	12780	11
452	20241004	135400	418084750	12800	12770	12800	12770	5
453	20241004	135300	418020780	12790	12780	12790	12770	344
454	20241004	135200	413623900	12780	12790	12790	12780	36
455	20241004	135100	413163710	12780	12780	12780	12780	2
456	20241004	135000	413138150	12790	12800	12800	12790	12
457	20241004	134900	412984660	12780	12790	12790	12780	24
458	20241004	134800	412677930	12790	12790	12790	12790	28
459	20241004	134700	412319810	12790	12790	12790	12790	88
460	20241004	134600	411194290	12790	12800	12800	12790	187
461	20241004	134500	408800710	12800	12820	12820	12800	1986
462	20241004	134400	383351240	12820	12830	12830	12820	45
463	20241004	134300	382774120	12840	12850	12850	12840	280
464	20241004	134200	379177290	12870	12850	12870	12850	10
465	20241004	134100	379048770	12870	12870	12870	12870	23
466	20241004	134000	378752760	12860	12860	12860	12860	0
467	20241004	133900	378752760	12860	12860	12860	12860	0
468	20241004	133800	378752760	12860	12860	12860	12860	0
469	20241004	133700	378752760	12860	12860	12860	12860	120
470	20241004	133600	377209560	12870	12870	12870	12870	0
471	20241004	133500	377209560	12870	12870	12870	12870	0
472	20241004	133400	377209560	12870	12850	12870	12850	2
473	20241004	133300	377183840	12840	12840	12840	12840	73
474	20241004	133200	376246520	12840	12840	12840	12840	6
475	20241004	133100	376169480	12840	12840	12840	12840	5
476	20241004	133000	376105280	12840	12840	12840	12840	10
477	20241004	132900	375976880	12840	12840	12840	12840	61
478	20241004	132800	375193640	12830	12830	12830	12830	30
479	20241004	132700	374808740	12840	12840	12840	12840	73
480	20241004	132600	373871420	12840	12840	12840	12840	10
481	20241004	132500	373743020	12840	12870	12870	12840	7
482	20241004	132400	373653110	12840	12850	12850	12840	47
483	20241004	132300	373049620	12870	12840	12870	12840	27
484	20241004	132200	372702910	12850	12850	12850	12850	1
485	20241004	132100	372690060	12840	12840	12840	12840	0
486	20241004	132000	372690060	12840	12840	12840	12840	0
487	20241004	131900	372690060	12840	12840	12840	12840	0
488	20241004	131800	372690060	12840	12840	12840	12840	53
489	20241004	131700	372009540	12870	12840	12870	12840	2
490	20241004	131600	371983830	12870	12870	12870	12870	0
491	20241004	131500	371983830	12870	12870	12870	12870	0
492	20241004	131400	371983830	12870	12840	12870	12840	24
493	20241004	131300	371675640	12870	12840	12870	12840	52
494	20241004	131200	371007900	12850	12850	12850	12850	1
495	20241004	131100	370995050	12870	12870	12870	12870	1
496	20241004	131000	370982180	12850	12850	12850	12850	10
497	20241004	130900	370853680	12880	12880	12880	12880	0
498	20241004	130800	370853680	12880	12840	12880	12840	27
499	20241004	130700	370506960	12840	12840	12840	12840	97
500	20241004	130600	369261480	12890	12890	12890	12890	3
501	20241004	130500	369222810	12890	12890	12890	12890	0
502	20241004	130400	369222810	12890	12890	12890	12890	0
503	20241004	130300	369222810	12890	12840	12890	12840	25
504	20241004	130200	368901760	12890	12890	12890	12890	1
505	20241004	130100	368888870	12840	12840	12840	12840	48
506	20241004	130000	368272550	12850	12850	12850	12850	0
507	20241004	125900	368272550	12850	12850	12850	12850	44
508	20241004	125800	367707150	12890	12850	12890	12850	12
509	20241004	125700	367552910	12890	12850	12890	12850	153
510	20241004	125600	365586780	12890	12890	12890	12890	1
511	20241004	125500	365573890	12850	12900	12900	12850	27
512	20241004	125400	365226890	12900	12900	12900	12900	1
513	20241004	125300	365213990	12850	12850	12850	12850	0
514	20241004	125200	365213990	12850	12900	12900	12850	25
515	20241004	125100	364892690	12850	12850	12850	12850	26
516	20241004	125000	364558590	12850	12850	12850	12850	0
517	20241004	124900	364558590	12850	12850	12850	12850	27
518	20241004	124800	364211640	12850	12850	12850	12850	1
519	20241004	124700	364198790	12860	12920	12920	12860	892
520	20241004	124600	352687900	12910	12960	12960	12910	28
521	20241004	124500	352326370	12910	12910	12910	12910	0
522	20241004	124400	352326370	12910	12910	12910	12910	0
523	20241004	124300	352326370	12910	12910	12910	12910	25
524	20241004	124200	352003620	12910	12910	12910	12910	0
525	20241004	124100	352003620	12910	12910	12910	12910	247
526	20241004	124000	348814850	12910	12910	12910	12910	410
527	20241004	123900	343521750	12910	12910	12910	12910	0
528	20241004	123800	343521750	12910	12910	12910	12910	85
529	20241004	123700	342424400	12920	12920	12920	12920	10
530	20241004	123600	342295200	12910	12920	12920	12910	198
531	20241004	123500	339737140	12980	12920	12980	12920	11
532	20241004	123400	339594960	12980	12980	12990	12980	161
533	20241004	123300	337505160	12980	12980	12980	12980	0
534	20241004	123200	337505160	12980	12980	12980	12980	51
535	20241004	123100	336843180	12980	12980	12980	12980	0
536	20241004	123000	336843180	12980	12980	12980	12980	48
537	20241004	122900	336220140	12980	12960	12980	12960	752
538	20241004	122800	326468900	12970	12950	12970	12950	58
539	20241004	122700	325717350	12950	12900	12950	12900	538
540	20241004	122600	318766720	12900	12880	12900	12880	434
541	20241004	122500	313170780	12880	12870	12880	12870	210
542	20241004	122400	310466680	12840	12840	12840	12840	108
543	20241004	122300	309079960	12840	12840	12840	12840	10
544	20241004	122200	308951560	12840	12830	12840	12830	195
545	20241004	122100	306448740	12830	12830	12830	12830	30
546	20241004	122000	306063840	12830	12830	12830	12830	51
547	20241004	121900	305409510	12820	12820	12820	12820	23
548	20241004	121800	305114650	12820	12820	12820	12820	386
549	20241004	121700	300166130	12830	12820	12830	12820	32
550	20241004	121600	299755870	12820	12820	12820	12820	0
551	20241004	121500	299755870	12820	12820	12820	12820	0
552	20241004	121400	299755870	12820	12820	12820	12820	25
553	20241004	121300	299435370	12820	12820	12820	12820	50
554	20241004	121200	298794370	12830	12830	12830	12830	0
555	20241004	121100	298794370	12830	12830	12830	12830	0
556	20241004	121000	298794370	12830	12830	12830	12830	1
557	20241004	120900	298781540	12820	12840	12840	12820	624
558	20241004	120800	290774830	12840	12840	12840	12840	35
559	20241004	120700	290325430	12830	12830	12830	12830	27
560	20241004	120600	289979020	12880	12880	12880	12880	0
561	20241004	120500	289979020	12880	12880	12880	12880	4
562	20241004	120400	289927500	12830	12840	12840	12830	29
563	20241004	120300	289555410	12840	12880	12880	12840	9
564	20241004	120200	289439810	12840	12840	12840	12840	20
565	20241004	120100	289183010	12840	12830	12840	12830	51
566	20241004	120000	288528440	12830	12830	12830	12830	0
567	20241004	115900	288528440	12830	12830	12830	12830	12
568	20241004	115800	288374480	12830	12840	12840	12830	220
569	20241004	115700	285549690	12840	12840	12840	12840	0
570	20241004	115600	285549690	12840	12840	12840	12840	47
571	20241004	115500	284946210	12840	12840	12840	12840	25
572	20241004	115400	284625210	12840	12850	12850	12840	51
573	20241004	115300	283970360	12840	12840	12840	12840	0
574	20241004	115200	283970360	12840	12840	12840	12840	26
575	20241004	115100	283636520	12840	12840	12840	12840	27
576	20241004	115000	283289840	12840	12840	12840	12840	25
577	20241004	114900	282968840	12850	12850	12850	12850	398
578	20241004	114800	277854540	12850	12850	12850	12850	0
579	20241004	114700	277854540	12850	12850	12850	12850	1
580	20241004	114600	277841690	12880	12880	12880	12850	25
581	20241004	114500	277520380	12840	12840	12840	12840	27
582	20241004	114400	277173700	12880	12880	12880	12840	85
583	20241004	114300	276081640	12850	12850	12850	12850	0
584	20241004	114200	276081640	12850	12850	12850	12850	121
585	20241004	114100	274526790	12850	12850	12850	12850	30
586	20241004	114000	274141290	12840	12840	12840	12840	50
587	20241004	113900	273499290	12880	12880	12880	12880	1
588	20241004	113800	273486410	12840	12830	12840	12830	177
589	20241004	113700	271214230	12830	12830	12830	12830	0
590	20241004	113600	271214230	12830	12830	12830	12830	0
591	20241004	113500	271214230	12830	12830	12830	12830	0
592	20241004	113400	271214230	12830	12830	12830	12830	0
593	20241004	113300	271214230	12830	12830	12830	12830	24
594	20241004	113200	270906310	12830	12830	12830	12830	26
595	20241004	113100	270572730	12880	12880	12880	12880	0
596	20241004	113000	270572730	12880	12880	12880	12880	1
597	20241004	112900	270559850	12830	12830	12830	12830	24
598	20241004	112800	270251930	12830	12880	12880	12830	27
599	20241004	112700	269905470	12830	12830	12830	12830	0
600	20241004	112600	269905470	12830	12830	12830	12830	26
601	20241004	112500	269571890	12880	12880	12880	12880	1
602	20241004	112400	269559010	12830	12830	12830	12830	24
603	20241004	112300	269251090	12880	12880	12880	12880	1
604	20241004	112200	269238210	12840	12840	12840	12840	0
605	20241004	112100	269238210	12840	12850	12850	12840	38
606	20241004	112000	268750110	12850	12850	12850	12850	26
607	20241004	111900	268416010	12850	12850	12850	12850	0
608	20241004	111800	268416010	12850	12850	12850	12850	50
609	20241004	111700	267773510	12850	12850	12850	12850	10
610	20241004	111600	267645010	12850	12900	12900	12850	26
611	20241004	111500	267310860	12850	12860	12860	12850	33
612	20241004	111400	266886740	12860	12870	12870	12860	28
613	20241004	111300	266526600	12880	12890	12890	12880	226
614	20241004	111200	263614420	12890	12890	12890	12890	0
615	20241004	111100	263614420	12890	12890	12890	12890	10
616	20241004	111000	263485520	12890	12890	12890	12890	0
617	20241004	110900	263485520	12890	12890	12890	12890	54
618	20241004	110800	262789460	12900	12900	12900	12900	74
619	20241004	110700	261834860	12890	12890	12890	12890	0
620	20241004	110600	261834860	12890	12890	12890	12890	63
621	20241004	110500	261022790	12910	12910	12910	12910	88
622	20241004	110400	259886710	12920	12920	12920	12920	5
623	20241004	110300	259822110	12920	12920	12920	12920	61
624	20241004	110200	259033990	12930	12930	12930	12930	0
625	20241004	110100	259033990	12930	12920	12930	12920	181
626	20241004	110000	256695460	12920	12920	12920	12920	0
627	20241004	105900	256695460	12920	12920	12920	12920	1
628	20241004	105800	256682540	12920	12920	12920	12920	5
629	20241004	105700	256617940	12910	12880	12910	12880	401
630	20241004	105600	251448320	12880	12880	12880	12880	0
631	20241004	105500	251448320	12880	12880	12880	12880	1
632	20241004	105400	251435440	12880	12880	12880	12880	0
633	20241004	105300	251435440	12880	12880	12880	12880	0
634	20241004	105200	251435440	12880	12880	12880	12880	5
635	20241004	105100	251371040	12900	12900	12910	12900	508
636	20241004	105000	244816660	12890	12890	12890	12890	188
637	20241004	104900	242393340	12870	12870	12870	12870	14
638	20241004	104800	242213160	12870	12870	12870	12870	58
639	20241004	104700	241466700	12870	12870	12870	12870	0
640	20241004	104600	241466700	12870	12870	12870	12870	170
641	20241004	104500	239278800	12890	12890	12890	12890	10
642	20241004	104400	239149900	12900	12860	12900	12860	31
643	20241004	104300	238751160	12860	12860	12900	12860	55
644	20241004	104200	238043720	12860	12880	12880	12860	43
645	20241004	104100	237490430	12900	12900	12900	12900	0
646	20241004	104000	237490430	12900	12900	12900	12900	0
647	20241004	103900	237490430	12900	12880	12900	12880	26
648	20241004	103800	237155530	12870	12870	12870	12870	25
649	20241004	103700	236833780	12880	12890	12900	12880	10
650	20241004	103600	236704940	12880	12880	12880	12880	5
651	20241004	103500	236640540	12880	12880	12880	12880	73
652	20241004	103400	235700300	12880	12880	12880	12880	20
653	20241004	103300	235442700	12880	12880	12880	12880	17
654	20241004	103200	235223740	12880	12880	12880	12880	41
655	20241004	103100	234695660	12890	12890	12890	12890	6
656	20241004	103000	234618320	12890	12900	12900	12890	88
657	20241004	102900	233483430	12910	12910	12910	12900	178
658	20241004	102800	231186080	12880	12880	12880	12880	5
659	20241004	102700	231121680	12880	12880	12880	12880	0
660	20241004	102600	231121680	12880	12880	12880	12880	11
661	20241004	102500	230980000	12880	12900	12900	12880	312
662	20241004	102400	226955400	12910	12900	12910	12900	352
663	20241004	102300	222414510	12900	12900	12900	12900	10
664	20241004	102200	222285510	12900	12900	12900	12900	30
665	20241004	102100	221898510	12880	12880	12880	12880	0
666	20241004	102000	221898510	12880	12890	12890	12880	15
667	20241004	101900	221705300	12900	12900	12900	12900	0
668	20241004	101800	221705300	12900	12900	12900	12900	2
669	20241004	101700	221679500	12900	12890	12900	12890	996
670	20241004	101600	208832900	12890	12890	12890	12890	23
671	20241004	101500	208536430	12860	12890	12890	12860	70
672	20241004	101400	207634730	12890	12890	12890	12890	24
673	20241004	101300	207325370	12890	12890	12890	12890	51
674	20241004	101200	206667980	12890	12860	12890	12860	6
675	20241004	101100	206590790	12880	12880	12880	12880	0
676	20241004	101000	206590790	12880	12880	12880	12880	0
677	20241004	100900	206590790	12880	12870	12880	12870	62
678	20241004	100800	205792810	12870	12870	12870	12870	1
679	20241004	100700	205779940	12860	12860	12860	12860	93
680	20241004	100600	204583960	12860	12860	12860	12860	0
681	20241004	100500	204583960	12860	12860	12860	12860	85
682	20241004	100400	203490860	12860	12870	12870	12850	25
683	20241004	100300	203169310	12870	12870	12870	12870	64
684	20241004	100200	202345630	12870	12870	12870	12870	0
685	20241004	100100	202345630	12870	12870	12870	12870	201
686	20241004	100000	199758760	12860	12860	12860	12860	109
687	20241004	095900	198357020	12870	12870	12870	12870	1
688	20241004	095800	198344150	12860	12860	12860	12860	0
689	20241004	095700	198344150	12860	12860	12860	12860	216
690	20241004	095600	195566390	12860	12830	12860	12830	30
691	20241004	095500	195180740	12830	12830	12830	12830	0
692	20241004	095400	195180740	12830	12840	12840	12830	231
693	20241004	095300	192215000	12840	12840	12840	12840	0
694	20241004	095200	192215000	12840	12820	12840	12820	387
695	20241004	095100	187251340	12790	12780	12790	12780	22
696	20241004	095000	186970170	12780	12800	12800	12780	44
697	20241004	094900	186407810	12820	12820	12820	12820	5
698	20241004	094800	186343710	12760	12810	12810	12760	48
699	20241004	094700	185729040	12810	12810	12810	12810	23
700	20241004	094600	185434410	12800	12800	12800	12800	42
701	20241004	094500	184896810	12810	12810	12810	12810	0
702	20241004	094400	184896810	12810	12810	12810	12810	0
703	20241004	094300	184896810	12810	12810	12810	12810	2
704	20241004	094200	184871190	12730	12810	12810	12730	4
705	20241004	094100	184820100	12810	12810	12810	12810	1
706	20241004	094000	184807290	12730	12740	12740	12730	7
707	20241004	093900	184718170	12730	12730	12730	12730	0
708	20241004	093800	184718170	12730	12750	12750	12730	23
709	20241004	093700	184425280	12760	12750	12760	12740	138
710	20241004	093600	182667120	12820	12820	12820	12820	0
711	20241004	093500	182667120	12820	12820	12820	12820	2
712	20241004	093400	182641480	12820	12740	12820	12740	31
713	20241004	093300	182246460	12740	12740	12740	12740	1
714	20241004	093200	182233720	12820	12740	12820	12740	7
715	20241004	093100	182144380	12820	12820	12820	12820	24
716	20241004	093000	181836700	12820	12690	12820	12690	4
717	20241004	092900	181785670	12700	12740	12740	12700	12
718	20241004	092800	181633130	12830	12830	12830	12830	0
719	20241004	092700	181633130	12830	12830	12830	12830	49
720	20241004	092600	181004460	12830	12830	12830	12830	10
721	20241004	092500	180876160	12690	12660	12690	12660	572
722	20241004	092400	173621510	12690	12570	12690	12570	1242
723	20241004	092300	157908190	12570	12590	12590	12570	180
724	20241004	092200	155644080	12650	12580	12650	12570	449
725	20241004	092100	149999770	12570	12610	12670	12570	1246
726	20241004	092000	134305030	12690	12690	12700	12600	1755
727	20241004	091900	112159160	12600	12760	12760	12600	3699
728	20241004	091800	65178130	12770	12800	12840	12770	1314
729	20241004	091700	48370980	12790	12820	12820	12790	1039
730	20241004	091600	35063400	12820	12830	12840	12820	320
731	20241004	091500	30960090	12860	12860	12860	12860	136
732	20241004	091400	29211130	12860	12860	12860	12860	10
733	20241004	091300	29082530	12860	12860	12860	12860	0
734	20241004	091200	29082530	12860	12850	12860	12850	93
735	20241004	091100	27887070	12860	12820	12860	12820	7
736	20241004	091000	27797290	12810	12810	12810	12810	0
737	20241004	090900	27797290	12810	12880	12880	12810	486
738	20241004	090800	21556600	12890	12900	12900	12890	11
739	20241004	090700	21414800	12880	12950	12950	12880	223
740	20241004	090600	18529560	12950	12950	12950	12950	205
741	20241004	090500	15874810	12940	12940	12940	12940	20
742	20241004	090400	15616010	12940	12880	12940	12880	579
743	20241004	090300	8154950	12880	12870	12880	12870	103
744	20241004	090200	6829320	12870	12850	12870	12850	40
745	20241004	090100	6314680	12850	12850	12850	12850	53
746	20241004	090000	5633630	12860	12740	12860	12740	442