KissMeData/039840/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192400	513248350	15970	15970	15970	15970	2003
3	20241025	192300	513248350	15970	15970	15970	15970	0
4	20241025	192200	513248350	15970	15970	15970	15970	0
5	20241025	192100	513248350	15970	15970	15970	15970	0
6	20241025	192000	513248350	15970	15970	15970	15970	0
7	20241025	191900	513248350	15970	15970	15970	15970	0
8	20241025	191800	513248350	15970	15970	15970	15970	0
9	20241025	191700	513248350	15970	15970	15970	15970	0
10	20241025	191600	513248350	15970	15970	15970	15970	0
11	20241025	191500	513248350	15970	15970	15970	15970	0
12	20241025	191400	513248350	15970	15970	15970	15970	0
13	20241025	191300	513248350	15970	15970	15970	15970	0
14	20241025	191200	513248350	15970	15970	15970	15970	0
15	20241025	191100	513248350	15970	15970	15970	15970	0
16	20241025	191000	513248350	15970	15970	15970	15970	0
17	20241025	190900	513248350	15970	15970	15970	15970	0
18	20241025	190800	513248350	15970	15970	15970	15970	0
19	20241025	190700	513248350	15970	15970	15970	15970	0
20	20241025	190600	513248350	15970	15970	15970	15970	0
21	20241025	190500	513248350	15970	15970	15970	15970	0
22	20241025	190400	513248350	15970	15970	15970	15970	0
23	20241025	190300	513248350	15970	15970	15970	15970	0
24	20241025	190200	513248350	15970	15970	15970	15970	0
25	20241025	190100	513248350	15970	15970	15970	15970	0
26	20241025	190000	513248350	15970	15970	15970	15970	0
27	20241025	185900	513248350	15970	15970	15970	15970	0
28	20241025	185800	513248350	15970	15970	15970	15970	0
29	20241025	185700	513248350	15970	15970	15970	15970	0
30	20241025	185600	513248350	15970	15970	15970	15970	0
31	20241025	185500	513248350	15970	15970	15970	15970	0
32	20241025	185400	513248350	15970	15970	15970	15970	2003
33	20241025	185300	513248350	15970	15970	15970	15970	0
34	20241025	185200	513248350	15970	15970	15970	15970	0
35	20241025	185100	513248350	15970	15970	15970	15970	0
36	20241025	185000	513248350	15970	15970	15970	15970	0
37	20241025	184900	513248350	15970	15970	15970	15970	0
38	20241025	184800	513248350	15970	15970	15970	15970	0
39	20241025	184700	513248350	15970	15970	15970	15970	0
40	20241025	184600	513248350	15970	15970	15970	15970	0
41	20241025	184500	513248350	15970	15970	15970	15970	0
42	20241025	184400	513248350	15970	15970	15970	15970	0
43	20241025	184300	513248350	15970	15970	15970	15970	0
44	20241025	184200	513248350	15970	15970	15970	15970	0
45	20241025	184100	513248350	15970	15970	15970	15970	0
46	20241025	184000	513248350	15970	15970	15970	15970	0
47	20241025	183900	513248350	15970	15970	15970	15970	0
48	20241025	183800	513248350	15970	15970	15970	15970	0
49	20241025	183700	513248350	15970	15970	15970	15970	0
50	20241025	183600	513248350	15970	15970	15970	15970	0
51	20241025	183500	513248350	15970	15970	15970	15970	0
52	20241025	183400	513248350	15970	15970	15970	15970	0
53	20241025	183300	513248350	15970	15970	15970	15970	0
54	20241025	183200	513248350	15970	15970	15970	15970	0
55	20241025	183100	513248350	15970	15970	15970	15970	0
56	20241025	183000	513248350	15970	15970	15970	15970	0
57	20241025	182900	513248350	15970	15970	15970	15970	0
58	20241025	182800	513248350	15970	15970	15970	15970	0
59	20241025	182700	513248350	15970	15970	15970	15970	0
60	20241025	182600	513248350	15970	15970	15970	15970	0
61	20241025	182500	513248350	15970	15970	15970	15970	0
62	20241025	182400	513248350	15970	15970	15970	15970	2003
63	20241025	182300	513248350	15970	15970	15970	15970	0
64	20241025	182200	513248350	15970	15970	15970	15970	0
65	20241025	182100	513248350	15970	15970	15970	15970	0
66	20241025	182000	513248350	15970	15970	15970	15970	0
67	20241025	181900	513248350	15970	15970	15970	15970	0
68	20241025	181800	513248350	15970	15970	15970	15970	0
69	20241025	181700	513248350	15970	15970	15970	15970	0
70	20241025	181600	513248350	15970	15970	15970	15970	0
71	20241025	181500	513248350	15970	15970	15970	15970	0
72	20241025	181400	513248350	15970	15970	15970	15970	0
73	20241025	181300	513248350	15970	15970	15970	15970	0
74	20241025	181200	513248350	15970	15970	15970	15970	0
75	20241025	181100	513248350	15970	15970	15970	15970	0
76	20241025	181000	513248350	15970	15970	15970	15970	0
77	20241025	180900	513248350	15970	15970	15970	15970	0
78	20241025	180800	513248350	15970	15970	15970	15970	0
79	20241025	180700	513248350	15970	15970	15970	15970	0
80	20241025	180600	513248350	15970	15970	15970	15970	0
81	20241025	180500	513248350	15970	15970	15970	15970	0
82	20241025	180400	513248350	15970	15970	15970	15970	0
83	20241025	180300	513248350	15970	15970	15970	15970	0
84	20241025	180200	513248350	15970	15970	15970	15970	0
85	20241025	180100	513248350	15970	15970	15970	15970	0
86	20241025	180000	513248350	15970	15970	15970	15970	0
87	20241025	175900	513248350	15970	15970	15970	15970	0
88	20241025	175800	513248350	15970	15970	15970	15970	0
89	20241025	175700	513248350	15970	15970	15970	15970	0
90	20241025	175600	513248350	15970	15970	15970	15970	0
91	20241025	175500	513248350	15970	15970	15970	15970	0
92	20241025	175400	513248350	15970	15970	15970	15970	2003
93	20241025	175300	513248350	15970	15970	15970	15970	0
94	20241025	175200	513248350	15970	15970	15970	15970	0
95	20241025	175100	513248350	15970	15970	15970	15970	0
96	20241025	175000	513248350	15970	15970	15970	15970	0
97	20241025	174900	513248350	15970	15970	15970	15970	0
98	20241025	174800	513248350	15970	15970	15970	15970	0
99	20241025	174700	513248350	15970	15970	15970	15970	0
100	20241025	174600	513248350	15970	15970	15970	15970	0
101	20241025	174500	513248350	15970	15970	15970	15970	0
102	20241025	174400	513248350	15970	15970	15970	15970	0
103	20241025	174300	513248350	15970	15970	15970	15970	0
104	20241025	174200	513248350	15970	15970	15970	15970	0
105	20241025	174100	513248350	15970	15970	15970	15970	0
106	20241025	174000	513248350	15970	15970	15970	15970	0
107	20241025	173900	513248350	15970	15970	15970	15970	0
108	20241025	173800	513248350	15970	15970	15970	15970	0
109	20241025	173700	513248350	15970	15970	15970	15970	0
110	20241025	173600	513248350	15970	15970	15970	15970	0
111	20241025	173500	513248350	15970	15970	15970	15970	0
112	20241025	173400	513248350	15970	15970	15970	15970	0
113	20241025	173300	513248350	15970	15970	15970	15970	0
114	20241025	173200	513248350	15970	15970	15970	15970	0
115	20241025	173100	513248350	15970	15970	15970	15970	0
116	20241025	173000	513248350	15970	15970	15970	15970	0
117	20241025	172900	513248350	15970	15970	15970	15970	0
118	20241025	172800	513248350	15970	15970	15970	15970	0
119	20241025	172700	513248350	15970	15970	15970	15970	0
120	20241025	172600	513248350	15970	15970	15970	15970	0
121	20241025	172500	513248350	15970	15970	15970	15970	0
122	20241025	172400	513248350	15970	15970	15970	15970	2003
123	20241025	172300	513248350	15970	15970	15970	15970	0
124	20241025	172200	513248350	15970	15970	15970	15970	0
125	20241025	172100	513248350	15970	15970	15970	15970	0
126	20241025	172000	513248350	15970	15970	15970	15970	0
127	20241025	171900	513248350	15970	15970	15970	15970	0
128	20241025	171800	513248350	15970	15970	15970	15970	0
129	20241025	171700	513248350	15970	15970	15970	15970	0
130	20241025	171600	513248350	15970	15970	15970	15970	0
131	20241025	171500	513248350	15970	15970	15970	15970	0
132	20241025	171400	513248350	15970	15970	15970	15970	0
133	20241025	171300	513248350	15970	15970	15970	15970	0
134	20241025	171200	513248350	15970	15970	15970	15970	0
135	20241025	171100	513248350	15970	15970	15970	15970	0
136	20241025	171000	513248350	15970	15970	15970	15970	0
137	20241025	170900	513248350	15970	15970	15970	15970	0
138	20241025	170800	513248350	15970	15970	15970	15970	0
139	20241025	170700	513248350	15970	15970	15970	15970	0
140	20241025	170600	513248350	15970	15970	15970	15970	0
141	20241025	170500	513248350	15970	15970	15970	15970	0
142	20241025	170400	513248350	15970	15970	15970	15970	0
143	20241025	170300	513248350	15970	15970	15970	15970	0
144	20241025	170200	513248350	15970	15970	15970	15970	0
145	20241025	170100	513248350	15970	15970	15970	15970	0
146	20241025	170000	513248350	15970	15970	15970	15970	0
147	20241025	165900	513248350	15970	15970	15970	15970	0
148	20241025	165800	513248350	15970	15970	15970	15970	0
149	20241025	165700	513248350	15970	15970	15970	15970	0
150	20241025	165600	513248350	15970	15970	15970	15970	0
151	20241025	165500	513248350	15970	15970	15970	15970	0
152	20241025	165400	513248350	15970	15970	15970	15970	2003
153	20241025	165300	513248350	15970	15970	15970	15970	0
154	20241025	165200	513248350	15970	15970	15970	15970	0
155	20241025	165100	513248350	15970	15970	15970	15970	0
156	20241025	165000	513248350	15970	15970	15970	15970	0
157	20241025	164900	513248350	15970	15970	15970	15970	0
158	20241025	164800	513248350	15970	15970	15970	15970	0
159	20241025	164700	513248350	15970	15970	15970	15970	0
160	20241025	164600	513248350	15970	15970	15970	15970	0
161	20241025	164500	513248350	15970	15970	15970	15970	0
162	20241025	164400	513248350	15970	15970	15970	15970	0
163	20241025	164300	513248350	15970	15970	15970	15970	0
164	20241025	164200	513248350	15970	15970	15970	15970	0
165	20241025	164100	513248350	15970	15970	15970	15970	0
166	20241025	164000	513248350	15970	15970	15970	15970	0
167	20241025	163900	513248350	15970	15970	15970	15970	0
168	20241025	163800	513248350	15970	15970	15970	15970	0
169	20241025	163700	513248350	15970	15970	15970	15970	0
170	20241025	163600	513248350	15970	15970	15970	15970	0
171	20241025	163500	513248350	15970	15970	15970	15970	0
172	20241025	163400	513248350	15970	15970	15970	15970	0
173	20241025	163300	513248350	15970	15970	15970	15970	0
174	20241025	163200	513248350	15970	15970	15970	15970	0
175	20241025	163100	513248350	15970	15970	15970	15970	0
176	20241025	163000	513248350	15970	15970	15970	15970	0
177	20241025	162900	513248350	15970	15970	15970	15970	0
178	20241025	162800	513248350	15970	15970	15970	15970	0
179	20241025	162700	513248350	15970	15970	15970	15970	0
180	20241025	162600	513248350	15970	15970	15970	15970	0
181	20241025	162500	513248350	15970	15970	15970	15970	0
182	20241025	162400	513248350	15970	15970	15970	15970	2003
183	20241025	162300	513248350	15970	15970	15970	15970	0
184	20241025	162200	513248350	15970	15970	15970	15970	0
185	20241025	162100	513248350	15970	15970	15970	15970	0
186	20241025	162000	513248350	15970	15970	15970	15970	0
187	20241025	161900	513248350	15970	15970	15970	15970	0
188	20241025	161800	513248350	15970	15970	15970	15970	0
189	20241025	161700	513248350	15970	15970	15970	15970	0
190	20241025	161600	513248350	15970	15970	15970	15970	0
191	20241025	161500	513248350	15970	15970	15970	15970	0
192	20241025	161400	513248350	15970	15970	15970	15970	0
193	20241025	161300	513248350	15970	15970	15970	15970	0
194	20241025	161200	513248350	15970	15970	15970	15970	0
195	20241025	161100	513248350	15970	15970	15970	15970	0
196	20241025	161000	513248350	15970	15970	15970	15970	0
197	20241025	160900	513248350	15970	15970	15970	15970	0
198	20241025	160800	513248350	15970	15970	15970	15970	0
199	20241025	160700	513248350	15970	15970	15970	15970	0
200	20241025	160600	513248350	15970	15970	15970	15970	0
201	20241025	160500	513248350	15970	15970	15970	15970	0
202	20241025	160400	513248350	15970	15970	15970	15970	0
203	20241025	160300	513248350	15970	15970	15970	15970	0
204	20241025	160200	513248350	15970	15970	15970	15970	0
205	20241025	160100	513248350	15970	15970	15970	15970	0
206	20241025	160000	513248350	15970	15970	15970	15970	0
207	20241025	155900	513248350	15970	15970	15970	15970	0
208	20241025	155800	513248350	15970	15970	15970	15970	0
209	20241025	155700	513248350	15970	15970	15970	15970	0
210	20241025	155600	513248350	15970	15970	15970	15970	0
211	20241025	155500	513248350	15970	15970	15970	15970	0
212	20241025	155400	513248350	15970	15970	15970	15970	2003
213	20241025	155300	513248350	15970	15970	15970	15970	0
214	20241025	155200	513248350	15970	15970	15970	15970	0
215	20241025	155100	513248350	15970	15970	15970	15970	0
216	20241025	155000	513248350	15970	15970	15970	15970	0
217	20241025	154900	513248350	15970	15970	15970	15970	0
218	20241025	154800	513248350	15970	15970	15970	15970	0
219	20241025	154700	513248350	15970	15970	15970	15970	0
220	20241025	154600	513248350	15970	15970	15970	15970	0
221	20241025	154500	513248350	15970	15970	15970	15970	0
222	20241025	154400	513248350	15970	15970	15970	15970	0
223	20241025	154300	513248350	15970	15970	15970	15970	0
224	20241025	154200	513248350	15970	15970	15970	15970	0
225	20241025	154100	513248350	15970	15970	15970	15970	0
226	20241025	154000	513248350	15970	15970	15970	15970	0
227	20241025	153900	513248350	15970	15970	15970	15970	0
228	20241025	153800	513248350	15970	15970	15970	15970	0
229	20241025	153700	513248350	15970	15970	15970	15970	0
230	20241025	153600	513248350	15970	15970	15970	15970	0
231	20241025	153500	513248350	15970	15970	15970	15970	0
232	20241025	153400	513248350	15970	15970	15970	15970	0
233	20241025	153300	513248350	15970	15970	15970	15970	0
234	20241025	153200	513248350	15970	15970	15970	15970	0
235	20241025	153100	513248350	15970	15970	15970	15970	0
236	20241025	153000	513248350	15970	15970	15970	15970	2003
237	20241025	152900	481260440	15960	15960	15960	15960	0
238	20241025	152800	481260440	15960	15960	15960	15960	0
239	20241025	152700	481260440	15960	15960	15960	15960	0
240	20241025	152600	481260440	15960	15960	15960	15960	0
241	20241025	152500	481260440	15960	15960	15960	15960	0
242	20241025	152400	481260440	15960	15960	15960	15960	0
243	20241025	152300	481260440	15960	15960	15960	15960	0
244	20241025	152200	481260440	15960	15960	15960	15960	0
245	20241025	152100	481260440	15960	15960	15960	15960	0
246	20241025	152000	481260440	15960	15960	15960	15960	0
247	20241025	151900	481260440	15960	15830	15960	15810	413
248	20241025	151800	474679730	15900	15850	15900	15850	200
249	20241025	151700	471500590	15810	15820	15850	15810	124
250	20241025	151600	469538280	15810	15810	15810	15810	7
251	20241025	151500	469427610	15850	15820	15850	15820	100
252	20241025	151400	467842640	15830	15830	15830	15830	0
253	20241025	151300	467842640	15830	15840	15840	15810	962
254	20241025	151200	452625540	15840	15840	15840	15840	0
255	20241025	151100	452625540	15840	15840	15840	15840	4
256	20241025	151000	452562180	15810	15810	15810	15810	11
257	20241025	150900	452388270	15830	15840	15840	15830	100
258	20241025	150800	450804310	15840	15830	15840	15830	35
259	20241025	150700	450250220	15830	15830	15830	15830	163
260	20241025	150600	447669930	15800	15800	15800	15800	1
261	20241025	150500	447654130	15830	15830	15830	15830	100
262	20241025	150400	446071130	15830	15810	15830	15800	276
263	20241025	150300	441707020	15820	15820	15820	15820	124
264	20241025	150200	439745340	15820	15820	15820	15820	15
265	20241025	150100	439508040	15830	15830	15830	15830	228
266	20241025	150000	435898800	15840	15840	15840	15840	0
267	20241025	145900	435898800	15840	15840	15840	15840	0
268	20241025	145800	435898800	15840	15840	15840	15840	0
269	20241025	145700	435898800	15840	15840	15840	15840	0
270	20241025	145600	435898800	15840	15850	15850	15830	1257
271	20241025	145500	415987360	15900	15920	15920	15900	2
272	20241025	145400	415955540	15940	15940	15940	15940	2
273	20241025	145300	415923660	15940	15940	15940	15940	0
274	20241025	145200	415923660	15940	15950	15970	15940	2137
275	20241025	145100	381797190	15930	15850	16010	15850	3196
276	20241025	145000	330819240	15850	15850	15850	15850	3
277	20241025	144900	330771690	15830	15850	15850	15830	4
278	20241025	144800	330708310	15830	15850	15850	15830	135
279	20241025	144700	328571200	15850	15850	15850	15850	3
280	20241025	144600	328523650	15850	15850	15850	15850	2
281	20241025	144500	328491950	15850	15850	15850	15850	3
282	20241025	144400	328444400	15860	15860	15860	15860	53
283	20241025	144300	327603820	15850	15880	15890	15850	277
284	20241025	144200	323212140	15880	15820	15880	15820	115
285	20241025	144100	321386840	15800	15800	15800	15800	44
286	20241025	144000	320691640	15800	15800	15800	15800	4
287	20241025	143900	320628440	15800	15800	15800	15800	16
288	20241025	143800	320375640	15800	15800	15820	15800	323
289	20241025	143700	315272150	15820	15800	15820	15800	3
290	20241025	143600	315224710	15820	15800	15820	15800	4
291	20241025	143500	315161450	15820	15800	15820	15800	227
292	20241025	143400	311570350	15820	15800	15820	15800	4
293	20241025	143300	311507090	15820	15800	15820	15800	3
294	20241025	143200	311459650	15820	15800	15820	15800	4
295	20241025	143100	311396390	15820	15800	15820	15800	4
296	20241025	143000	311333130	15820	15800	15820	15800	32
297	20241025	142900	310826930	15830	15810	15850	15780	304
298	20241025	142800	306029230	15850	15810	15850	15790	230
299	20241025	142700	302395610	15840	15820	15840	15820	32
300	20241025	142600	301888770	15840	15820	15840	15820	4
301	20241025	142500	301825430	15840	15820	15840	15820	31
302	20241025	142400	301334410	15840	15820	15840	15820	30
303	20241025	142300	300859250	15850	15820	15850	15820	4
304	20241025	142200	300795880	15850	15810	15850	15810	33
305	20241025	142100	300272920	15850	15810	15850	15810	335
306	20241025	142000	294963290	15830	15810	15850	15810	606
307	20241025	141900	285364270	15820	15820	15820	15820	54
308	20241025	141800	284509990	15820	15850	15850	15820	188
309	20241025	141700	281532040	15850	15850	15850	15850	347
310	20241025	141600	276032090	15890	15890	15890	15890	29
311	20241025	141500	275571280	15890	15890	15890	15890	33
312	20241025	141400	275046910	15890	15880	15890	15880	332
313	20241025	141300	269771450	15890	15880	15890	15880	4
314	20241025	141200	269707900	15890	15880	15890	15880	32
315	20241025	141100	269199440	15890	15860	15890	15860	529
316	20241025	141000	260793660	15860	15870	15890	15860	9
317	20241025	140900	260650820	15890	15890	15890	15890	30
318	20241025	140800	260174120	15890	15890	15890	15890	30
319	20241025	140700	259697420	15890	15890	15890	15890	2
320	20241025	140600	259665640	15850	15890	15890	15850	36
321	20241025	140500	259093840	15890	15890	15890	15890	30
322	20241025	140400	258617140	15890	15860	15890	15860	4
323	20241025	140300	258553610	15890	15860	15890	15860	31
324	20241025	140200	258061090	15930	15860	15930	15860	35
325	20241025	140100	257503820	15930	15860	15930	15860	6
326	20241025	140000	257408360	15880	15860	15930	15860	34
327	20241025	135900	256866980	15880	15860	15930	15860	32
328	20241025	135800	256357390	15930	15860	15930	15860	35
329	20241025	135700	255800180	15930	15860	15930	15860	6
330	20241025	135600	255704770	15930	15860	15930	15860	32
331	20241025	135500	255196090	15890	15860	15890	15860	32
332	20241025	135400	254687670	15890	15850	15890	15850	13
333	20241025	135300	254481440	15890	15860	15890	15860	30
334	20241025	135200	254004800	15890	15860	15890	15860	32
335	20241025	135100	253496380	15890	15860	15890	15860	6
336	20241025	135000	253401100	15890	15860	15890	15860	30
337	20241025	134900	252924430	15890	15860	15890	15860	31
338	20241025	134800	252431900	15890	15860	15890	15860	4
339	20241025	134700	252368370	15890	15870	15920	15860	187
340	20241025	134600	249395380	15860	15860	15940	15860	39
341	20241025	134500	248776060	15860	15870	15870	15860	5
342	20241025	134400	248696750	15900	15940	15940	15860	58
343	20241025	134300	247774350	15870	15860	15940	15860	37
344	20241025	134200	247185100	15940	15860	15940	15860	33
345	20241025	134100	246659350	15940	15950	15950	15850	11
346	20241025	134000	246484460	15860	15840	15950	15840	40
347	20241025	133900	245847580	15940	15860	15940	15860	32
348	20241025	133800	245337860	15930	15840	15930	15840	6
349	20241025	133700	245242510	15930	15840	15930	15840	36
350	20241025	133600	244669490	15940	15860	15940	15860	30
351	20241025	133500	244191480	15940	15850	15940	15850	6
352	20241025	133400	244096090	15940	15870	15940	15840	36
353	20241025	133300	243522660	15940	15870	15940	15870	31
354	20241025	133200	243029770	15840	15830	15840	15830	290
355	20241025	133100	238438010	15830	15830	15830	15830	134
356	20241025	133000	236316790	15830	15830	15830	15830	29
357	20241025	132900	235857720	15830	15830	15830	15830	13
358	20241025	132800	235651930	15830	15830	15830	15830	130
359	20241025	132700	233594030	15830	15830	15830	15830	29
360	20241025	132600	233134960	15830	15830	15830	15830	30
361	20241025	132500	232660060	15820	15820	15830	15820	17
362	20241025	132400	232391090	15830	15830	15830	15830	30
363	20241025	132300	231916190	15820	15820	15820	15820	28
364	20241025	132200	231473230	15820	15810	15820	15810	3
365	20241025	132100	231425780	15820	15810	15830	15810	31
366	20241025	132000	230935360	15830	15810	15830	15810	32
367	20241025	131900	230429120	15830	15810	15830	15810	4
368	20241025	131800	230365840	15830	15810	15830	15810	32
369	20241025	131700	229859600	15830	15810	15830	15810	32
370	20241025	131600	229353360	15830	15810	15830	15810	4
371	20241025	131500	229290080	15830	15810	15830	15810	31
372	20241025	131400	228799660	15830	15800	15830	15800	32
373	20241025	131300	228293690	15820	15800	15820	15800	4
374	20241025	131200	228230450	15820	15800	15820	15800	32
375	20241025	131100	227724530	15820	15800	15820	15800	32
376	20241025	131000	227218610	15820	15830	15830	15790	588
377	20241025	130900	217927310	15830	15830	15830	15830	2
378	20241025	130800	217895650	15830	15830	15830	15830	13
379	20241025	130700	217689860	15830	15830	15830	15830	6
380	20241025	130600	217594880	15830	15830	15830	15830	3
381	20241025	130500	217547390	15830	15870	15900	15830	170
382	20241025	130400	214855400	15890	15870	15890	15870	4
383	20241025	130300	214791880	15890	15870	15890	15870	4
384	20241025	130200	214728360	15870	15870	15870	15870	3
385	20241025	130100	214680750	15870	15870	15870	15870	2
386	20241025	130000	214649010	15870	15870	15870	15870	9
387	20241025	125900	214506180	15870	15870	15870	15870	3
388	20241025	125800	214458570	15870	15860	15870	15860	10
389	20241025	125700	214299880	15870	15870	15870	15870	7
390	20241025	125600	214188790	15870	15870	15870	15870	10
391	20241025	125500	214030090	15870	15870	15870	15870	8
392	20241025	125400	213903130	15870	15860	15870	15860	16
393	20241025	125300	213649250	15870	15860	15870	15860	12
394	20241025	125200	213458840	15870	15860	15870	15860	23
395	20241025	125100	213093910	15870	15850	15870	15840	15
396	20241025	125000	212856030	15840	15870	15870	15840	498
397	20241025	124900	204967420	15870	15870	15870	15870	9
398	20241025	124800	204824590	15870	15850	15870	15850	13
399	20241025	124700	204618400	15870	15870	15870	15850	12
400	20241025	124600	204428020	15870	15870	15870	15850	17
401	20241025	124500	204158410	15870	15870	15870	15870	158
402	20241025	124400	201650950	15870	15870	15870	15870	8
403	20241025	124300	201523990	15870	15870	15870	15870	8
404	20241025	124200	201397030	15870	15870	15870	15870	8
405	20241025	124100	201270070	15870	15870	15870	15870	9
406	20241025	124000	201127240	15870	15870	15870	15870	9
407	20241025	123900	200984410	15870	15870	15870	15870	7
408	20241025	123800	200873320	15870	15870	15870	15870	9
409	20241025	123700	200730490	15870	15870	15870	15870	8
410	20241025	123600	200603530	15870	15870	15870	15870	10
411	20241025	123500	200444830	15870	15850	15870	15850	11
412	20241025	123400	200270320	15860	15860	15860	15860	8
413	20241025	123300	200143440	15860	15860	15860	15860	8
414	20241025	123200	200016560	15860	15860	15860	15860	9
415	20241025	123100	199873820	15870	15870	15870	15870	9
416	20241025	123000	199730990	15870	15870	15870	15860	12
417	20241025	122900	199540580	15870	15870	15870	15870	9
418	20241025	122800	199397750	15870	15870	15870	15870	8
419	20241025	122700	199270790	15870	15870	15870	15870	9
420	20241025	122600	199127960	15870	15870	15870	15870	7
421	20241025	122500	199016870	15870	15870	15870	15870	9
422	20241025	122400	198874040	15870	15860	15870	15860	10
423	20241025	122300	198715360	15870	15860	15870	15860	11
424	20241025	122200	198540810	15870	15860	15870	15860	10
425	20241025	122100	198382130	15870	15860	15870	15860	10
426	20241025	122000	198223450	15870	15850	15880	15850	15
427	20241025	121900	197985470	15890	15850	15890	15850	10
428	20241025	121800	197826780	15880	15850	15880	15850	11
429	20241025	121700	197652230	15910	15860	15920	15860	272
430	20241025	121600	193325030	15880	15860	15880	15860	11
431	20241025	121500	193150460	15870	15860	15870	15860	9
432	20241025	121400	193007640	15880	15860	15890	15850	12
433	20241025	121300	192817200	15890	15850	15930	15850	260
434	20241025	121200	188680690	15870	15850	15930	15840	18
435	20241025	121100	188394520	15870	15860	15930	15850	83
436	20241025	121000	187075720	15920	15940	15940	15920	9
437	20241025	120900	186932280	15950	15900	15950	15900	9
438	20241025	120800	186789030	15850	15840	15880	15840	203
439	20241025	120700	183571410	15860	15840	15860	15840	11
440	20241025	120600	183397060	15860	15840	15860	15840	10
441	20241025	120500	183238560	15860	15840	15870	15840	11
442	20241025	120400	183064200	15860	15840	15880	15840	10
443	20241025	120300	182905680	15860	15840	15860	15840	10
444	20241025	120200	182747180	15860	15840	15880	15840	56
445	20241025	120100	181858230	15840	15840	15840	15840	88
446	20241025	120000	180464310	15840	15830	15840	15830	19
447	20241025	115900	180163510	15830	15830	15830	15830	7
448	20241025	115800	180052700	15830	15830	15830	15830	9
449	20241025	115700	179910230	15830	15830	15830	15830	8
450	20241025	115600	179783590	15830	15830	15830	15830	9
451	20241025	115500	179641120	15830	15830	15830	15820	12
452	20241025	115400	179451170	15830	15830	15830	15830	8
453	20241025	115300	179324530	15830	15830	15830	15830	9
454	20241025	115200	179182060	15830	15830	15830	15830	8
455	20241025	115100	179055420	15830	15830	15830	15830	8
456	20241025	115000	178928780	15830	15830	15830	15830	9
457	20241025	114900	178786310	15830	15830	15830	15830	10
458	20241025	114800	178628010	15830	15830	15830	15830	8
459	20241025	114700	178501370	15830	15820	15830	15820	12
460	20241025	114600	178311510	15820	15820	15820	15820	9
461	20241025	114500	178169130	15820	15820	15820	15820	8
462	20241025	114400	178042570	15820	15820	15820	15820	9
463	20241025	114300	177900190	15820	15820	15820	15820	8
464	20241025	114200	177773630	15820	15820	15820	15820	8
465	20241025	114100	177647070	15820	15820	15820	15820	8
466	20241025	114000	177520510	15820	15820	15820	15820	119
467	20241025	113900	175637930	15820	15820	15820	15820	8
468	20241025	113800	175511370	15820	15830	15830	15820	21
469	20241025	113700	175179070	15830	15830	15830	15830	9
470	20241025	113600	175036600	15830	15830	15830	15830	8
471	20241025	113500	174909960	15830	15830	15830	15830	9
472	20241025	113400	174767490	15830	15830	15840	15830	8
473	20241025	113300	174640810	15840	15830	15840	15830	9
474	20241025	113200	174498270	15840	15810	15840	15810	17
475	20241025	113100	174229390	15810	15830	15830	15810	11
476	20241025	113000	174055360	15830	15830	15830	15830	8
477	20241025	112900	173928720	15800	15830	15830	15800	14
478	20241025	112800	173707460	15800	15820	15830	15800	53
479	20241025	112700	172869990	15810	15810	15810	15810	253
480	20241025	112600	168870060	15810	15800	15810	15800	4
481	20241025	112500	168806830	15800	15800	15810	15800	117
482	20241025	112400	166958200	15810	15810	15810	15810	40
483	20241025	112300	166325800	15820	15820	15820	15820	3
484	20241025	112200	166278340	15820	15820	15820	15820	3
485	20241025	112100	166230880	15820	15840	15840	15820	762
486	20241025	112000	154167140	15850	15850	15850	15850	5
487	20241025	111900	154087890	15850	15850	15850	15850	11
488	20241025	111800	153913540	15850	15850	15850	15850	3
489	20241025	111700	153865990	15850	15850	15850	15850	3
490	20241025	111600	153818440	15850	15850	15850	15850	2
491	20241025	111500	153786740	15850	15850	15850	15850	3
492	20241025	111400	153739190	15850	15850	15850	15850	3
493	20241025	111300	153691640	15850	15850	15850	15850	3
494	20241025	111200	153644090	15850	15850	15850	15850	2
495	20241025	111100	153612390	15850	15850	15850	15850	3
496	20241025	111000	153564840	15850	15850	15850	15850	3
497	20241025	110900	153517290	15860	15850	15860	15850	3
498	20241025	110800	153469720	15850	15860	15870	15850	4
499	20241025	110700	153406270	15860	15860	15860	15860	2
500	20241025	110600	153374550	15860	15870	15870	15860	34
501	20241025	110500	152835000	15880	15880	15880	15880	3
502	20241025	110400	152787360	15880	15880	15880	15880	3
503	20241025	110300	152739720	15880	15880	15880	15880	2
504	20241025	110200	152707960	15870	15880	15960	15870	777
505	20241025	110100	140350940	15920	15870	15920	15870	15
506	20241025	110000	140112780	15870	15870	15870	15870	52
507	20241025	105900	139287540	15870	15870	15870	15870	3
508	20241025	105800	139239930	15870	15870	15870	15870	31
509	20241025	105700	138747960	15870	15870	15870	15870	9
510	20241025	105600	138605130	15870	15870	15870	15870	32
511	20241025	105500	138097290	15870	15870	15870	15870	9
512	20241025	105400	137954460	15870	15870	15870	15870	32
513	20241025	105300	137446620	15840	15870	15870	15840	153
514	20241025	105200	135020430	15870	15870	15870	15870	32
515	20241025	105100	134512590	15870	15870	15870	15870	32
516	20241025	105000	134004750	15870	15870	15870	15870	9
517	20241025	104900	133861920	15870	15870	15870	15840	29
518	20241025	104800	133401780	15870	15870	15870	15870	9
519	20241025	104700	133258950	15870	15870	15870	15870	32
520	20241025	104600	132751110	15870	15870	15870	15870	9
521	20241025	104500	132608280	15870	15870	15870	15870	34
522	20241025	104400	132068700	15870	15870	15870	15870	9
523	20241025	104300	131925870	15870	15870	15870	15870	33
524	20241025	104200	131402160	15870	15870	15870	15870	32
525	20241025	104100	130894320	15870	15870	15870	15870	8
526	20241025	104000	130767360	15870	15870	15870	15870	32
527	20241025	103900	130259520	15870	15870	15870	15870	3
528	20241025	103800	130211910	15870	15870	15870	15870	33
529	20241025	103700	129688200	15870	15870	15870	15870	8
530	20241025	103600	129561240	15870	15870	15870	15870	32
531	20241025	103500	129053400	15870	15870	15870	15870	32
532	20241025	103400	128545560	15870	15870	15870	15870	9
533	20241025	103300	128402730	15870	15850	15870	15850	33
534	20241025	103200	127879200	15840	15870	15870	15840	27
535	20241025	103100	127451230	15870	15870	15870	15850	115
536	20241025	103000	125627840	15870	15870	15870	15870	9
537	20241025	102900	125485010	15870	15870	15870	15870	26
538	20241025	102800	125072390	15870	15870	15870	15850	36
539	20241025	102700	124501630	15870	15870	15870	15870	33
540	20241025	102600	123977920	15870	15870	15870	15870	32
541	20241025	102500	123470080	15870	15870	15870	15870	9
542	20241025	102400	123327250	15890	15870	15960	15870	133
543	20241025	102300	121213540	15870	15870	15870	15870	8
544	20241025	102200	121086580	15870	15870	15870	15870	33
545	20241025	102100	120562870	15870	15880	15960	15870	51
546	20241025	102000	119750920	15940	15880	15940	15880	143
547	20241025	101900	117478540	15930	15840	15930	15840	1141
548	20241025	101800	99394420	15840	15840	15840	15840	9
549	20241025	101700	99251860	15840	15840	15840	15840	44
550	20241025	101600	98554900	15840	15840	15840	15840	9
551	20241025	101500	98412340	15840	15850	15850	15830	152
552	20241025	101400	96005230	15860	15860	15860	15860	8
553	20241025	101300	95878350	15860	15860	15860	15860	44
554	20241025	101200	95180510	15860	15860	15860	15860	10
555	20241025	101100	95021910	15860	15880	15880	15860	736
556	20241025	101000	83341910	15910	15900	15910	15900	76
557	20241025	100900	82132960	15900	15900	15900	15900	3
558	20241025	100800	82085260	15900	15930	15950	15900	232
559	20241025	100700	78396310	15950	15930	15950	15930	10
560	20241025	100600	78236850	15950	15930	15950	15930	33
561	20241025	100500	77711120	15930	15930	15930	15930	9
562	20241025	100400	77567750	15930	15930	15930	15930	32
563	20241025	100300	77057990	15930	15950	15980	15930	298
564	20241025	100200	72307040	15980	15980	15980	15980	9
565	20241025	100100	72163220	15980	15970	15980	15970	33
566	20241025	100000	71635990	15970	15960	15970	15960	10
567	20241025	095900	71476300	15960	15870	15960	15870	26
568	20241025	095800	71062320	15920	15870	15920	15870	9
569	20241025	095700	70919340	15920	15870	15920	15870	32
570	20241025	095600	70410250	15870	15870	15920	15870	9
571	20241025	095500	70267320	15920	15840	15920	15840	102
572	20241025	095400	68647590	15870	15870	15870	15870	37
573	20241025	095300	68060400	15890	15870	15920	15870	64
574	20241025	095200	67042330	15840	15870	15870	15840	47
575	20241025	095100	66296890	15870	15870	15870	15870	9
576	20241025	095000	66154060	15870	15870	15870	15840	91
577	20241025	094900	64711630	15870	15850	15870	15840	303
578	20241025	094800	59911270	15960	15870	15960	15870	31
579	20241025	094700	59417880	15880	15870	15880	15870	32
580	20241025	094600	58909880	15870	15870	15870	15870	9
581	20241025	094500	58767050	15870	15870	15920	15870	69
582	20241025	094400	57670470	15840	15870	15870	15840	279
583	20241025	094300	53244870	15870	15870	15870	15870	55
584	20241025	094200	52372020	15870	15870	15870	15870	9
585	20241025	094100	52229190	15870	15870	15870	15840	43
586	20241025	094000	51547080	15940	15870	15970	15870	293
587	20241025	093900	46871700	15870	15870	15870	15870	256
588	20241025	093800	42808980	15870	15860	15870	15850	39
589	20241025	093700	42190360	15860	15860	15860	15850	25
590	20241025	093600	41793920	15860	15860	15880	15850	69
591	20241025	093500	40699810	15860	15850	15870	15850	29
592	20241025	093400	40239920	15870	15850	15870	15850	44
593	20241025	093300	39542100	15860	15850	15860	15850	10
594	20241025	093200	39383550	15850	15850	15850	15850	32
595	20241025	093100	38876350	15890	15850	15890	15850	33
596	20241025	093000	38352540	15820	15850	15890	15820	27
597	20241025	092900	37925000	15850	15850	15850	15850	27
598	20241025	092800	37497050	15850	15850	15850	15850	9
599	20241025	092700	37354400	15850	15850	15850	15850	34
600	20241025	092600	36815500	15850	15850	15850	15830	20
601	20241025	092500	36498700	15850	15840	15850	15840	32
602	20241025	092400	35991620	15830	15850	15850	15830	41
603	20241025	092300	35342270	15850	15850	15850	15850	33
604	20241025	092200	34819220	15850	15850	15850	15850	51
605	20241025	092100	34010870	15850	15910	15910	15850	324
606	20241025	092000	28865990	15850	15860	15920	15850	39
607	20241025	091900	28246480	15870	15960	15980	15840	20
608	20241025	091800	27928930	15980	15980	15980	15980	32
609	20241025	091700	27417570	15970	15970	15970	15970	9
610	20241025	091600	27273840	15970	15940	15970	15940	32
611	20241025	091500	26763120	15940	15850	15940	15820	659
612	20241025	091400	16336250	15850	15880	15880	15820	288
613	20241025	091300	11778780	15830	15850	15940	15830	12
614	20241025	091200	11588340	15910	15850	15910	15850	10
615	20241025	091100	11429360	15910	15850	15910	15850	10
616	20241025	091000	11270800	15890	15890	15900	15890	63
617	20241025	090900	10269160	15880	15860	15880	15830	15
618	20241025	090800	10031450	15900	15900	15900	15900	3
619	20241025	090700	9983750	15900	15900	15900	15900	3
620	20241025	090600	9936050	15910	15900	15910	15900	3
621	20241025	090500	9888330	15880	15810	15880	15810	31
622	20241025	090400	9397940	15820	15850	15850	15740	203
623	20241025	090300	6197460	15910	15870	15910	15860	107
624	20241025	090200	4499990	15880	15910	15930	15880	278
625	20241025	090100	79850	15970	15970	15970	15970	5
626	20241025	090000	0	15980	15980	15980	15980	0