KissMeData/005950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184600	370324470	8660	8660	8660	8660	791
3	20241002	184500	370324470	8660	8660	8660	8660	0
4	20241002	184400	370324470	8660	8660	8660	8660	0
5	20241002	184300	370324470	8660	8660	8660	8660	0
6	20241002	184200	370324470	8660	8660	8660	8660	0
7	20241002	184100	370324470	8660	8660	8660	8660	0
8	20241002	184000	370324470	8660	8660	8660	8660	0
9	20241002	183900	370324470	8660	8660	8660	8660	0
10	20241002	183800	370324470	8660	8660	8660	8660	0
11	20241002	183700	370324470	8660	8660	8660	8660	0
12	20241002	183600	370324470	8660	8660	8660	8660	0
13	20241002	183500	370324470	8660	8660	8660	8660	0
14	20241002	183400	370324470	8660	8660	8660	8660	0
15	20241002	183300	370324470	8660	8660	8660	8660	0
16	20241002	183200	370324470	8660	8660	8660	8660	0
17	20241002	183100	370324470	8660	8660	8660	8660	0
18	20241002	183000	370324470	8660	8660	8660	8660	0
19	20241002	182900	370324470	8660	8660	8660	8660	0
20	20241002	182800	370324470	8660	8660	8660	8660	0
21	20241002	182700	370324470	8660	8660	8660	8660	0
22	20241002	182600	370324470	8660	8660	8660	8660	0
23	20241002	182500	370324470	8660	8660	8660	8660	0
24	20241002	182400	370324470	8660	8660	8660	8660	0
25	20241002	182300	370324470	8660	8660	8660	8660	0
26	20241002	182200	370324470	8660	8660	8660	8660	0
27	20241002	182100	370324470	8660	8660	8660	8660	0
28	20241002	182000	370324470	8660	8660	8660	8660	0
29	20241002	181900	370324470	8660	8660	8660	8660	0
30	20241002	181800	370324470	8660	8660	8660	8660	0
31	20241002	181700	370324470	8660	8660	8660	8660	0
32	20241002	181600	370324470	8660	8660	8660	8660	791
33	20241002	181500	370324470	8660	8660	8660	8660	0
34	20241002	181400	370324470	8660	8660	8660	8660	0
35	20241002	181300	370324470	8660	8660	8660	8660	0
36	20241002	181200	370324470	8660	8660	8660	8660	0
37	20241002	181100	370324470	8660	8660	8660	8660	0
38	20241002	181000	370324470	8660	8660	8660	8660	0
39	20241002	180900	370324470	8660	8660	8660	8660	0
40	20241002	180800	370324470	8660	8660	8660	8660	0
41	20241002	180700	370324470	8660	8660	8660	8660	0
42	20241002	180600	370324470	8660	8660	8660	8660	0
43	20241002	180500	370324470	8660	8660	8660	8660	0
44	20241002	180400	370324470	8660	8660	8660	8660	0
45	20241002	180300	370324470	8660	8660	8660	8660	0
46	20241002	180200	370324470	8660	8660	8660	8660	0
47	20241002	180100	370324470	8660	8660	8660	8660	0
48	20241002	180000	370324470	8660	8660	8660	8660	0
49	20241002	175900	370324470	8660	8660	8660	8660	0
50	20241002	175800	370324470	8660	8660	8660	8660	0
51	20241002	175700	370324470	8660	8660	8660	8660	0
52	20241002	175600	370324470	8660	8660	8660	8660	0
53	20241002	175500	370324470	8660	8660	8660	8660	0
54	20241002	175400	370324470	8660	8660	8660	8660	0
55	20241002	175300	370324470	8660	8660	8660	8660	0
56	20241002	175200	370324470	8660	8660	8660	8660	0
57	20241002	175100	370324470	8660	8660	8660	8660	0
58	20241002	175000	370324470	8660	8660	8660	8660	0
59	20241002	174900	370324470	8660	8660	8660	8660	0
60	20241002	174800	370324470	8660	8660	8660	8660	0
61	20241002	174700	370324470	8660	8660	8660	8660	0
62	20241002	174600	370324470	8660	8660	8660	8660	791
63	20241002	174500	370324470	8660	8660	8660	8660	0
64	20241002	174400	370324470	8660	8660	8660	8660	0
65	20241002	174300	370324470	8660	8660	8660	8660	0
66	20241002	174200	370324470	8660	8660	8660	8660	0
67	20241002	174100	370324470	8660	8660	8660	8660	0
68	20241002	174000	370324470	8660	8660	8660	8660	0
69	20241002	173900	370324470	8660	8660	8660	8660	0
70	20241002	173800	370324470	8660	8660	8660	8660	0
71	20241002	173700	370324470	8660	8660	8660	8660	0
72	20241002	173600	370324470	8660	8660	8660	8660	0
73	20241002	173500	370324470	8660	8660	8660	8660	0
74	20241002	173400	370324470	8660	8660	8660	8660	0
75	20241002	173300	370324470	8660	8660	8660	8660	0
76	20241002	173200	370324470	8660	8660	8660	8660	0
77	20241002	173100	370324470	8660	8660	8660	8660	0
78	20241002	173000	370324470	8660	8660	8660	8660	0
79	20241002	172900	370324470	8660	8660	8660	8660	0
80	20241002	172800	370324470	8660	8660	8660	8660	0
81	20241002	172700	370324470	8660	8660	8660	8660	0
82	20241002	172600	370324470	8660	8660	8660	8660	0
83	20241002	172500	370324470	8660	8660	8660	8660	0
84	20241002	172400	370324470	8660	8660	8660	8660	0
85	20241002	172300	370324470	8660	8660	8660	8660	0
86	20241002	172200	370324470	8660	8660	8660	8660	0
87	20241002	172100	370324470	8660	8660	8660	8660	0
88	20241002	172000	370324470	8660	8660	8660	8660	0
89	20241002	171900	370324470	8660	8660	8660	8660	0
90	20241002	171800	370324470	8660	8660	8660	8660	0
91	20241002	171700	370324470	8660	8660	8660	8660	0
92	20241002	171600	370324470	8660	8660	8660	8660	791
93	20241002	171500	370324470	8660	8660	8660	8660	0
94	20241002	171400	370324470	8660	8660	8660	8660	0
95	20241002	171300	370324470	8660	8660	8660	8660	0
96	20241002	171200	370324470	8660	8660	8660	8660	0
97	20241002	171100	370324470	8660	8660	8660	8660	0
98	20241002	171000	370324470	8660	8660	8660	8660	0
99	20241002	170900	370324470	8660	8660	8660	8660	0
100	20241002	170800	370324470	8660	8660	8660	8660	0
101	20241002	170700	370324470	8660	8660	8660	8660	0
102	20241002	170600	370324470	8660	8660	8660	8660	0
103	20241002	170500	370324470	8660	8660	8660	8660	0
104	20241002	170400	370324470	8660	8660	8660	8660	0
105	20241002	170300	370324470	8660	8660	8660	8660	0
106	20241002	170200	370324470	8660	8660	8660	8660	0
107	20241002	170100	370324470	8660	8660	8660	8660	0
108	20241002	170000	370324470	8660	8660	8660	8660	0
109	20241002	165900	370324470	8660	8660	8660	8660	0
110	20241002	165800	370324470	8660	8660	8660	8660	0
111	20241002	165700	370324470	8660	8660	8660	8660	0
112	20241002	165600	370324470	8660	8660	8660	8660	0
113	20241002	165500	370324470	8660	8660	8660	8660	0
114	20241002	165400	370324470	8660	8660	8660	8660	0
115	20241002	165300	370324470	8660	8660	8660	8660	0
116	20241002	165200	370324470	8660	8660	8660	8660	0
117	20241002	165100	370324470	8660	8660	8660	8660	0
118	20241002	165000	370324470	8660	8660	8660	8660	0
119	20241002	164900	370324470	8660	8660	8660	8660	0
120	20241002	164800	370324470	8660	8660	8660	8660	0
121	20241002	164700	370324470	8660	8660	8660	8660	0
122	20241002	164600	370324470	8660	8660	8660	8660	791
123	20241002	164500	370324470	8660	8660	8660	8660	0
124	20241002	164400	370324470	8660	8660	8660	8660	0
125	20241002	164300	370324470	8660	8660	8660	8660	0
126	20241002	164200	370324470	8660	8660	8660	8660	0
127	20241002	164100	370324470	8660	8660	8660	8660	0
128	20241002	164000	370324470	8660	8660	8660	8660	0
129	20241002	163900	370324470	8660	8660	8660	8660	0
130	20241002	163800	370324470	8660	8660	8660	8660	0
131	20241002	163700	370324470	8660	8660	8660	8660	0
132	20241002	163600	370324470	8660	8660	8660	8660	0
133	20241002	163500	370324470	8660	8660	8660	8660	0
134	20241002	163400	370324470	8660	8660	8660	8660	0
135	20241002	163300	370324470	8660	8660	8660	8660	0
136	20241002	163200	370324470	8660	8660	8660	8660	0
137	20241002	163100	370324470	8660	8660	8660	8660	0
138	20241002	163000	370324470	8660	8660	8660	8660	0
139	20241002	162900	370324470	8660	8660	8660	8660	0
140	20241002	162800	370324470	8660	8660	8660	8660	0
141	20241002	162700	370324470	8660	8660	8660	8660	0
142	20241002	162600	370324470	8660	8660	8660	8660	0
143	20241002	162500	370324470	8660	8660	8660	8660	0
144	20241002	162400	370324470	8660	8660	8660	8660	0
145	20241002	162300	370324470	8660	8660	8660	8660	0
146	20241002	162200	370324470	8660	8660	8660	8660	0
147	20241002	162100	370324470	8660	8660	8660	8660	0
148	20241002	162000	370324470	8660	8660	8660	8660	0
149	20241002	161900	370324470	8660	8660	8660	8660	0
150	20241002	161800	370324470	8660	8660	8660	8660	0
151	20241002	161700	370324470	8660	8660	8660	8660	0
152	20241002	161600	370324470	8660	8660	8660	8660	791
153	20241002	161500	370324470	8660	8660	8660	8660	0
154	20241002	161400	370324470	8660	8660	8660	8660	0
155	20241002	161300	370324470	8660	8660	8660	8660	0
156	20241002	161200	370324470	8660	8660	8660	8660	0
157	20241002	161100	370324470	8660	8660	8660	8660	0
158	20241002	161000	370324470	8660	8660	8660	8660	0
159	20241002	160900	370324470	8660	8660	8660	8660	0
160	20241002	160800	370324470	8660	8660	8660	8660	0
161	20241002	160700	370324470	8660	8660	8660	8660	0
162	20241002	160600	370324470	8660	8660	8660	8660	0
163	20241002	160500	370324470	8660	8660	8660	8660	0
164	20241002	160400	370324470	8660	8660	8660	8660	0
165	20241002	160300	370324470	8660	8660	8660	8660	0
166	20241002	160200	370324470	8660	8660	8660	8660	0
167	20241002	160100	370324470	8660	8660	8660	8660	0
168	20241002	160000	370324470	8660	8660	8660	8660	0
169	20241002	155900	370324470	8660	8660	8660	8660	0
170	20241002	155800	370324470	8660	8660	8660	8660	0
171	20241002	155700	370324470	8660	8660	8660	8660	0
172	20241002	155600	370324470	8660	8660	8660	8660	0
173	20241002	155500	370324470	8660	8660	8660	8660	0
174	20241002	155400	370324470	8660	8660	8660	8660	0
175	20241002	155300	370324470	8660	8660	8660	8660	0
176	20241002	155200	370324470	8660	8660	8660	8660	0
177	20241002	155100	370324470	8660	8660	8660	8660	0
178	20241002	155000	370324470	8660	8660	8660	8660	0
179	20241002	154900	370324470	8660	8660	8660	8660	0
180	20241002	154800	370324470	8660	8660	8660	8660	0
181	20241002	154700	370324470	8660	8660	8660	8660	0
182	20241002	154600	370324470	8660	8660	8660	8660	791
183	20241002	154500	370324470	8660	8660	8660	8660	0
184	20241002	154400	370324470	8660	8660	8660	8660	0
185	20241002	154300	370324470	8660	8660	8660	8660	0
186	20241002	154200	370324470	8660	8660	8660	8660	0
187	20241002	154100	370324470	8660	8660	8660	8660	0
188	20241002	154000	370324470	8660	8660	8660	8660	0
189	20241002	153900	370324470	8660	8660	8660	8660	0
190	20241002	153800	370324470	8660	8660	8660	8660	0
191	20241002	153700	370324470	8660	8660	8660	8660	0
192	20241002	153600	370324470	8660	8660	8660	8660	0
193	20241002	153500	370324470	8660	8660	8660	8660	0
194	20241002	153400	370324470	8660	8660	8660	8660	0
195	20241002	153300	370324470	8660	8660	8660	8660	0
196	20241002	153200	370324470	8660	8660	8660	8660	0
197	20241002	153100	370324470	8660	8660	8660	8660	0
198	20241002	153000	370324470	8660	8660	8660	8660	791
199	20241002	152900	363474410	8660	8660	8660	8660	0
200	20241002	152800	363474410	8660	8660	8660	8660	0
201	20241002	152700	363474410	8660	8660	8660	8660	0
202	20241002	152600	363474410	8660	8660	8660	8660	0
203	20241002	152500	363474410	8660	8660	8660	8660	0
204	20241002	152400	363474410	8660	8660	8660	8660	0
205	20241002	152300	363474410	8660	8660	8660	8660	0
206	20241002	152200	363474410	8660	8660	8660	8660	0
207	20241002	152100	363474410	8660	8660	8660	8660	0
208	20241002	152000	363474410	8660	8660	8660	8660	0
209	20241002	151900	363474410	8660	8670	8670	8660	700
210	20241002	151800	357412250	8670	8670	8670	8660	33
211	20241002	151700	357126210	8670	8700	8700	8660	136
212	20241002	151600	355946740	8670	8670	8670	8670	41
213	20241002	151500	355591270	8670	8670	8670	8670	15
214	20241002	151400	355461220	8670	8700	8700	8670	13
215	20241002	151300	355348180	8700	8670	8700	8670	46
216	20241002	151200	354948100	8670	8670	8670	8660	506
217	20241002	151100	350561150	8670	8670	8670	8670	7
218	20241002	151000	350500460	8670	8670	8670	8670	9
219	20241002	150900	350422430	8670	8670	8670	8670	31
220	20241002	150800	350153660	8680	8680	8680	8680	98
221	20241002	150700	349303020	8690	8690	8690	8680	128
222	20241002	150600	348190770	8700	8700	8700	8700	0
223	20241002	150500	348190770	8700	8690	8700	8690	9
224	20241002	150400	348112540	8700	8700	8700	8690	84
225	20241002	150300	347382550	8700	8700	8700	8700	2
226	20241002	150200	347365150	8690	8700	8700	8690	53
227	20241002	150100	346904120	8700	8700	8700	8700	87
228	20241002	150000	346147220	8710	8690	8710	8690	107
229	20241002	145900	345216360	8690	8690	8690	8690	0
230	20241002	145800	345216360	8690	8690	8690	8690	183
231	20241002	145700	343626090	8680	8690	8690	8680	18
232	20241002	145600	343469740	8680	8680	8680	8680	1
233	20241002	145500	343461060	8670	8680	8680	8670	270
234	20241002	145400	341118360	8680	8680	8680	8680	17
235	20241002	145300	340970800	8690	8690	8690	8690	170
236	20241002	145200	339493500	8690	8680	8690	8680	107
237	20241002	145100	338563740	8680	8680	8680	8680	10
238	20241002	145000	338476940	8680	8680	8680	8680	0
239	20241002	144900	338476940	8680	8680	8680	8680	13
240	20241002	144800	338364100	8680	8680	8680	8680	0
241	20241002	144700	338364100	8680	8680	8690	8680	147
242	20241002	144600	337088130	8700	8690	8700	8690	12
243	20241002	144500	336983830	8690	8690	8690	8690	622
244	20241002	144400	331578650	8690	8690	8690	8690	7
245	20241002	144300	331517820	8700	8700	8700	8700	68
246	20241002	144200	330926220	8700	8700	8700	8700	0
247	20241002	144100	330926220	8700	8710	8710	8700	311
248	20241002	144000	328220410	8710	8690	8710	8690	32
249	20241002	143900	327941830	8700	8710	8710	8700	642
250	20241002	143800	322352490	8720	8720	8720	8720	0
251	20241002	143700	322352490	8720	8720	8720	8720	439
252	20241002	143600	318524410	8730	8730	8730	8730	3
253	20241002	143500	318498220	8730	8730	8730	8730	53
254	20241002	143400	318035530	8730	8740	8740	8730	522
255	20241002	143300	313478390	8740	8750	8750	8740	1407
256	20241002	143200	301175270	8750	8750	8750	8750	0
257	20241002	143100	301175270	8750	8750	8750	8750	0
258	20241002	143000	301175270	8750	8750	8750	8750	0
259	20241002	142900	301175270	8750	8750	8750	8750	7
260	20241002	142800	301114020	8760	8760	8760	8760	0
261	20241002	142700	301114020	8760	8760	8760	8760	5
262	20241002	142600	301070220	8760	8760	8760	8760	50
263	20241002	142500	300632220	8760	8750	8760	8750	51
264	20241002	142400	300185530	8760	8760	8760	8760	0
265	20241002	142300	300185530	8760	8760	8760	8760	4
266	20241002	142200	300150490	8770	8770	8770	8770	1
267	20241002	142100	300141720	8750	8750	8750	8750	0
268	20241002	142000	300141720	8750	8750	8750	8750	7
269	20241002	141900	300080470	8760	8760	8760	8760	79
270	20241002	141800	299388430	8750	8750	8750	8750	0
271	20241002	141700	299388430	8750	8750	8750	8750	0
272	20241002	141600	299388430	8750	8750	8750	8750	7
273	20241002	141500	299327180	8760	8760	8760	8760	18
274	20241002	141400	299169500	8750	8750	8750	8750	0
275	20241002	141300	299169500	8750	8750	8750	8750	16
276	20241002	141200	299029500	8750	8750	8750	8750	13
277	20241002	141100	298915750	8760	8760	8760	8760	0
278	20241002	141000	298915750	8760	8760	8760	8760	27
279	20241002	140900	298679230	8760	8760	8770	8750	65
280	20241002	140800	298109840	8760	8760	8760	8760	220
281	20241002	140700	296182640	8760	8760	8760	8760	7
282	20241002	140600	296121320	8760	8760	8760	8760	0
283	20241002	140500	296121320	8760	8760	8760	8760	3
284	20241002	140400	296095040	8760	8760	8760	8760	7
285	20241002	140300	296033720	8770	8770	8770	8770	0
286	20241002	140200	296033720	8770	8790	8790	8770	3
287	20241002	140100	296007390	8780	8780	8780	8780	9
288	20241002	140000	295928370	8760	8760	8760	8760	0
289	20241002	135900	295928370	8760	8760	8760	8760	7
290	20241002	135800	295867050	8760	8760	8760	8760	20
291	20241002	135700	295691850	8760	8760	8760	8760	27
292	20241002	135600	295455330	8760	8760	8760	8760	200
293	20241002	135500	293703330	8760	8760	8760	8760	0
294	20241002	135400	293703330	8760	8760	8760	8760	0
295	20241002	135300	293703330	8760	8760	8760	8760	7
296	20241002	135200	293642010	8760	8760	8760	8760	40
297	20241002	135100	293291610	8760	8760	8760	8760	0
298	20241002	135000	293291610	8760	8780	8780	8760	110
299	20241002	134900	292325990	8780	8780	8780	8780	0
300	20241002	134800	292325990	8780	8780	8780	8780	3
301	20241002	134700	292299650	8780	8780	8820	8780	20
302	20241002	134600	292123850	8760	8750	8760	8750	183
303	20241002	134500	290522470	8740	8750	8750	8740	11
304	20241002	134400	290426290	8740	8750	8750	8740	59
305	20241002	134300	289910400	8760	8760	8760	8760	13
306	20241002	134200	289796520	8760	8760	8760	8750	13
307	20241002	134100	289682680	8760	8760	8760	8760	3
308	20241002	134000	289656400	8760	8760	8760	8750	54
309	20241002	133900	289183750	8760	8760	8760	8750	14
310	20241002	133800	289061210	8760	8760	8760	8760	13
311	20241002	133700	288947330	8750	8750	8750	8750	7
312	20241002	133600	288886080	8750	8750	8750	8750	0
313	20241002	133500	288886080	8750	8750	8750	8750	0
314	20241002	133400	288886080	8750	8750	8750	8750	107
315	20241002	133300	287949830	8760	8760	8760	8760	7
316	20241002	133200	287888510	8760	8760	8760	8760	1
317	20241002	133100	287879750	8760	8760	8760	8760	254
318	20241002	133000	285654710	8760	8790	8790	8760	799
319	20241002	132900	278643000	8790	8790	8790	8790	0
320	20241002	132800	278643000	8790	8790	8790	8790	0
321	20241002	132700	278643000	8790	8790	8790	8790	0
322	20241002	132600	278643000	8790	8790	8790	8790	0
323	20241002	132500	278643000	8790	8790	8790	8790	0
324	20241002	132400	278643000	8790	8800	8800	8790	85
325	20241002	132300	277895070	8840	8840	8840	8840	0
326	20241002	132200	277895070	8840	8840	8840	8840	2
327	20241002	132100	277877390	8830	8830	8830	8830	552
328	20241002	132000	273003230	8810	8810	8810	8810	6
329	20241002	131900	272950370	8810	8810	8810	8810	0
330	20241002	131800	272950370	8810	8810	8810	8810	0
331	20241002	131700	272950370	8810	8810	8810	8810	6
332	20241002	131600	272897510	8810	8810	8810	8810	0
333	20241002	131500	272897510	8810	8810	8810	8810	1
334	20241002	131400	272888700	8810	8810	8810	8810	7
335	20241002	131300	272827030	8810	8810	8810	8810	0
336	20241002	131200	272827030	8810	8810	8810	8810	0
337	20241002	131100	272827030	8810	8810	8810	8810	0
338	20241002	131000	272827030	8810	8810	8810	8810	0
339	20241002	130900	272827030	8810	8810	8810	8810	7
340	20241002	130800	272765360	8830	8830	8830	8830	6
341	20241002	130700	272712380	8810	8810	8810	8810	0
342	20241002	130600	272712380	8810	8810	8810	8810	0
343	20241002	130500	272712380	8810	8830	8830	8810	27
344	20241002	130400	272474110	8830	8830	8830	8830	20
345	20241002	130300	272297510	8830	8830	8830	8830	0
346	20241002	130200	272297510	8830	8830	8830	8830	1
347	20241002	130100	272288680	8810	8810	8810	8810	7
348	20241002	130000	272227010	8810	8810	8830	8810	3
349	20241002	125900	272200560	8810	8820	8830	8810	184
350	20241002	125800	270576600	8830	8830	8830	8830	21
351	20241002	125700	270391170	8830	8830	8830	8830	2
352	20241002	125600	270373510	8830	8830	8830	8830	0
353	20241002	125500	270373510	8830	8820	8830	8820	2
354	20241002	125400	270355860	8830	8800	8830	8800	10
355	20241002	125300	270267820	8810	8810	8810	8810	71
356	20241002	125200	269642310	8810	8810	8810	8810	0
357	20241002	125100	269642310	8810	8810	8810	8810	1
358	20241002	125000	269633500	8830	8830	8830	8830	0
359	20241002	124900	269633500	8830	8830	8830	8820	111
360	20241002	124800	268653420	8820	8820	8820	8820	1
361	20241002	124700	268644600	8830	8830	8830	8830	0
362	20241002	124600	268644600	8830	8830	8830	8830	0
363	20241002	124500	268644600	8830	8830	8830	8830	1
364	20241002	124400	268635770	8830	8830	8830	8830	1
365	20241002	124300	268626940	8830	8830	8830	8830	1
366	20241002	124200	268618110	8840	8840	8840	8840	1
367	20241002	124100	268609270	8840	8820	8840	8820	3
368	20241002	124000	268582770	8820	8830	8840	8820	12
369	20241002	123900	268476900	8840	8820	8840	8820	20
370	20241002	123800	268300310	8830	8810	8830	8780	860
371	20241002	123700	260715400	8810	8770	8820	8770	2260
372	20241002	123600	240845490	8770	8770	8770	8770	16
373	20241002	123500	240705170	8770	8770	8770	8770	0
374	20241002	123400	240705170	8770	8780	8780	8770	3
375	20241002	123300	240678840	8760	8760	8760	8760	7
376	20241002	123200	240617520	8760	8760	8760	8760	2
377	20241002	123100	240600000	8770	8770	8770	8770	10
378	20241002	123000	240512300	8770	8770	8770	8770	0
379	20241002	122900	240512300	8770	8770	8770	8770	5
380	20241002	122800	240468450	8770	8780	8780	8770	25
381	20241002	122700	240249190	8770	8770	8770	8770	20
382	20241002	122600	240073790	8770	8770	8770	8770	1
383	20241002	122500	240065020	8770	8770	8770	8770	1
384	20241002	122400	240056250	8780	8780	8780	8780	10
385	20241002	122300	239968450	8780	8780	8780	8780	3
386	20241002	122200	239942110	8780	8780	8780	8780	0
387	20241002	122100	239942110	8780	8780	8780	8780	0
388	20241002	122000	239942110	8780	8780	8780	8780	245
389	20241002	121900	237791010	8770	8770	8770	8770	355
390	20241002	121800	234677660	8760	8760	8760	8760	0
391	20241002	121700	234677660	8760	8760	8760	8760	0
392	20241002	121600	234677660	8760	8760	8760	8760	2
393	20241002	121500	234660140	8760	8760	8760	8760	0
394	20241002	121400	234660140	8760	8760	8760	8760	1
395	20241002	121300	234651380	8760	8760	8760	8760	0
396	20241002	121200	234651380	8760	8760	8760	8760	0
397	20241002	121100	234651380	8760	8760	8760	8760	11
398	20241002	121000	234555020	8760	8760	8760	8760	36
399	20241002	120900	234239660	8770	8770	8770	8770	1
400	20241002	120800	234230890	8760	8760	8760	8760	241
401	20241002	120700	232119730	8760	8760	8760	8760	25
402	20241002	120600	231900730	8750	8750	8750	8750	3
403	20241002	120500	231874480	8750	8740	8750	8740	176
404	20241002	120400	230334580	8730	8730	8730	8730	4
405	20241002	120300	230299660	8710	8710	8710	8710	247
406	20241002	120200	228148290	8710	8710	8710	8710	0
407	20241002	120100	228148290	8710	8720	8720	8710	200
408	20241002	120000	226404460	8720	8730	8730	8720	29
409	20241002	115900	226151480	8730	8730	8730	8730	2
410	20241002	115800	226134020	8720	8720	8720	8720	0
411	20241002	115700	226134020	8720	8720	8720	8720	7
412	20241002	115600	226072980	8730	8730	8730	8730	0
413	20241002	115500	226072980	8730	8730	8730	8730	0
414	20241002	115400	226072980	8730	8730	8730	8730	2
415	20241002	115300	226055520	8720	8720	8720	8720	7
416	20241002	115200	225994480	8730	8730	8730	8730	1
417	20241002	115100	225985750	8730	8720	8730	8720	28
418	20241002	115000	225741510	8720	8720	8720	8720	0
419	20241002	114900	225741510	8720	8720	8720	8720	0
420	20241002	114800	225741510	8720	8720	8720	8720	0
421	20241002	114700	225741510	8720	8720	8720	8720	59
422	20241002	114600	225227030	8720	8720	8720	8720	10
423	20241002	114500	225139830	8720	8720	8720	8720	64
424	20241002	114400	224581750	8720	8720	8720	8720	0
425	20241002	114300	224581750	8720	8720	8720	8720	0
426	20241002	114200	224581750	8720	8720	8720	8720	0
427	20241002	114100	224581750	8720	8720	8720	8720	12
428	20241002	114000	224477110	8720	8720	8720	8720	2
429	20241002	113900	224459670	8720	8720	8720	8720	0
430	20241002	113800	224459670	8720	8720	8720	8720	0
431	20241002	113700	224459670	8720	8720	8720	8720	0
432	20241002	113600	224459670	8720	8720	8720	8720	250
433	20241002	113500	222279670	8730	8730	8730	8730	87
434	20241002	113400	221520160	8730	8730	8730	8730	0
435	20241002	113300	221520160	8730	8750	8750	8730	14
436	20241002	113200	221397920	8750	8750	8750	8750	12
437	20241002	113100	221292920	8760	8760	8760	8760	3
438	20241002	113000	221266640	8760	8760	8760	8760	46
439	20241002	112900	220863680	8740	8740	8740	8740	0
440	20241002	112800	220863680	8740	8740	8740	8740	5
441	20241002	112700	220819980	8730	8740	8740	8730	14
442	20241002	112600	220697690	8740	8740	8740	8740	5
443	20241002	112500	220653990	8740	8740	8740	8740	35
444	20241002	112400	220348090	8740	8740	8740	8740	0
445	20241002	112300	220348090	8740	8760	8760	8740	30
446	20241002	112200	220085520	8760	8760	8760	8760	50
447	20241002	112100	219647520	8760	8740	8760	8740	91
448	20241002	112000	218851960	8740	8740	8740	8740	8
449	20241002	111900	218782040	8760	8760	8760	8760	1
450	20241002	111800	218773280	8770	8770	8770	8770	0
451	20241002	111700	218773280	8770	8770	8770	8770	2
452	20241002	111600	218755740	8770	8760	8770	8760	201
453	20241002	111500	216994970	8740	8740	8740	8740	7
454	20241002	111400	216933790	8740	8740	8740	8740	2
455	20241002	111300	216916310	8760	8730	8760	8730	26
456	20241002	111200	216689300	8730	8730	8730	8730	29
457	20241002	111100	216436130	8770	8770	8770	8770	59
458	20241002	111000	215918700	8730	8730	8730	8730	0
459	20241002	110900	215918700	8730	8730	8730	8730	150
460	20241002	110800	214609200	8770	8770	8770	8770	50
461	20241002	110700	214170700	8770	8770	8770	8770	0
462	20241002	110600	214170700	8770	8770	8770	8770	51
463	20241002	110500	213723430	8770	8780	8780	8770	21
464	20241002	110400	213539250	8780	8760	8780	8760	93
465	20241002	110300	212723760	8770	8770	8770	8770	6
466	20241002	110200	212671140	8770	8760	8770	8680	301
467	20241002	110100	210046270	8770	8770	8770	8770	1
468	20241002	110000	210037500	8760	8750	8760	8750	20
469	20241002	105900	209862410	8780	8780	8780	8780	1
470	20241002	105800	209853630	8780	8780	8780	8780	1
471	20241002	105700	209844850	8760	8760	8760	8760	0
472	20241002	105600	209844850	8760	8760	8760	8760	10
473	20241002	105500	209757250	8760	8760	8760	8760	250
474	20241002	105400	207567250	8760	8760	8760	8760	0
475	20241002	105300	207567250	8760	8760	8760	8760	11
476	20241002	105200	207470890	8720	8720	8720	8720	104
477	20241002	105100	206564010	8720	8720	8720	8680	469
478	20241002	105000	202488980	8750	8750	8750	8750	6
479	20241002	104900	202436480	8690	8790	8790	8690	1225
480	20241002	104800	191770340	8740	8770	8790	8740	107
481	20241002	104700	190835070	8740	8740	8740	8740	36
482	20241002	104600	190520430	8740	8750	8750	8740	20
483	20241002	104500	190345580	8750	8750	8750	8750	62
484	20241002	104400	189803080	8750	8750	8750	8750	10
485	20241002	104300	189715580	8750	8750	8750	8750	14
486	20241002	104200	189593080	8750	8750	8750	8750	0
487	20241002	104100	189593080	8750	8780	8780	8750	36
488	20241002	104000	189277600	8780	8780	8780	8780	0
489	20241002	103900	189277600	8780	8780	8780	8780	200
490	20241002	103800	187521600	8780	8780	8780	8780	21
491	20241002	103700	187337220	8780	8770	8780	8770	401
492	20241002	103600	183817780	8740	8740	8740	8740	20
493	20241002	103500	183642980	8770	8770	8770	8770	27
494	20241002	103400	183406190	8750	8770	8770	8750	14
495	20241002	103300	183283430	8770	8770	8770	8770	8
496	20241002	103200	183213270	8770	8770	8770	8770	0
497	20241002	103100	183213270	8770	8770	8770	8770	0
498	20241002	103000	183213270	8770	8710	8770	8710	332
499	20241002	102900	180307940	8710	8710	8710	8710	0
500	20241002	102800	180307940	8710	8710	8710	8710	0
501	20241002	102700	180307940	8710	8740	8740	8710	403
502	20241002	102600	176797050	8740	8740	8740	8740	20
503	20241002	102500	176622250	8740	8740	8740	8740	55
504	20241002	102400	176141550	8740	8740	8740	8740	26
505	20241002	102300	175914310	8750	8750	8750	8750	22
506	20241002	102200	175721810	8740	8740	8740	8740	0
507	20241002	102100	175721810	8740	8750	8750	8720	43
508	20241002	102000	175345950	8740	8750	8750	8740	38
509	20241002	101900	175013560	8750	8750	8750	8750	37
510	20241002	101800	174689810	8750	8750	8750	8750	11
511	20241002	101700	174593560	8750	8750	8750	8750	102
512	20241002	101600	173701060	8740	8730	8740	8730	106
513	20241002	101500	172775670	8720	8730	8730	8710	69
514	20241002	101400	172173960	8720	8720	8730	8720	58
515	20241002	101300	171668150	8730	8730	8730	8730	2
516	20241002	101200	171650690	8730	8720	8740	8720	249
517	20241002	101100	169476680	8720	8730	8730	8720	14
518	20241002	101000	169354580	8730	8740	8740	8730	2
519	20241002	100900	169337110	8740	8730	8740	8730	15
520	20241002	100800	169206040	8730	8700	8740	8700	146
521	20241002	100700	167935770	8740	8740	8740	8740	1
522	20241002	100600	167927030	8700	8700	8700	8700	46
523	20241002	100500	167526830	8700	8700	8700	8700	0
524	20241002	100400	167526830	8700	8700	8700	8700	117
525	20241002	100300	166508930	8700	8690	8700	8680	127
526	20241002	100200	165404060	8690	8690	8690	8690	1
527	20241002	100100	165395370	8670	8700	8700	8670	14
528	20241002	100000	165273870	8700	8700	8700	8700	50
529	20241002	095900	164838870	8700	8690	8700	8690	24
530	20241002	095800	164630170	8670	8660	8670	8660	214
531	20241002	095700	162774880	8670	8670	8670	8660	72
532	20241002	095600	162150660	8660	8670	8670	8660	16
533	20241002	095500	162011980	8670	8660	8670	8660	12
534	20241002	095400	161908030	8670	8670	8670	8670	17
535	20241002	095300	161760640	8670	8670	8670	8670	26
536	20241002	095200	161535220	8670	8690	8690	8660	362
537	20241002	095100	158393350	8700	8700	8700	8690	139
538	20241002	095000	157185320	8690	8690	8690	8690	2
539	20241002	094900	157167940	8690	8680	8690	8680	3
540	20241002	094800	157141880	8690	8660	8690	8660	10
541	20241002	094700	157055020	8660	8660	8660	8660	10
542	20241002	094600	156968420	8660	8660	8660	8660	0
543	20241002	094500	156968420	8660	8640	8660	8640	416
544	20241002	094400	153367100	8660	8660	8660	8660	101
545	20241002	094300	152492440	8640	8650	8650	8640	15
546	20241002	094200	152362790	8650	8650	8650	8650	30
547	20241002	094100	152103290	8650	8650	8650	8650	2
548	20241002	094000	152085990	8660	8660	8660	8610	554
549	20241002	093900	147310940	8640	8640	8640	8640	169
550	20241002	093800	145850780	8630	8630	8630	8630	4
551	20241002	093700	145816260	8630	8630	8640	8610	110
552	20241002	093600	144866460	8600	8600	8600	8600	56
553	20241002	093500	144384860	8600	8630	8630	8600	48
554	20241002	093400	143972000	8630	8620	8630	8620	14
555	20241002	093300	143851240	8620	8620	8620	8620	1
556	20241002	093200	143842620	8600	8630	8630	8600	221
557	20241002	093100	141940100	8630	8630	8630	8630	3
558	20241002	093000	141914210	8630	8640	8640	8630	101
559	20241002	092900	141041580	8630	8640	8640	8630	95
560	20241002	092800	140221680	8640	8640	8640	8640	26
561	20241002	092700	139997040	8640	8640	8640	8640	22
562	20241002	092600	139806960	8630	8630	8630	8630	533
563	20241002	092500	135207170	8590	8600	8600	8590	228
564	20241002	092400	133246650	8590	8620	8620	8590	940
565	20241002	092300	125154660	8620	8630	8640	8620	175
566	20241002	092200	123644330	8630	8630	8630	8630	0
567	20241002	092100	123644330	8630	8640	8640	8630	360
568	20241002	092000	120534930	8650	8680	8680	8650	128
569	20241002	091900	119427700	8660	8650	8660	8650	219
570	20241002	091800	117532170	8640	8670	8670	8640	65
571	20241002	091700	116969290	8670	8670	8670	8670	26
572	20241002	091600	116743870	8700	8650	8700	8650	55
573	20241002	091500	116268000	8650	8650	8650	8650	205
574	20241002	091400	114494750	8650	8650	8650	8640	603
575	20241002	091300	109279800	8650	8590	8650	8570	3335
576	20241002	091200	80516980	8580	8580	8590	8580	160
577	20241002	091100	79144080	8650	8650	8650	8530	2563
578	20241002	091000	57105720	8650	8670	8670	8650	722
579	20241002	090900	50856860	8670	8690	8690	8670	148
580	20241002	090800	49573660	8690	8700	8710	8670	684
581	20241002	090700	43627280	8700	8680	8710	8660	172
582	20241002	090600	42135520	8680	8700	8700	8680	1045
583	20241002	090500	33055350	8710	8700	8710	8690	118
584	20241002	090400	32028520	8700	8700	8710	8700	743
585	20241002	090300	25564020	8700	8700	8700	8690	948
586	20241002	090200	17321800	8700	8700	8700	8700	58
587	20241002	090100	16817200	8700	8700	8700	8700	121
588	20241002	090000	15764500	8700	8610	8800	8610	1823