KissMeData/182360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203300	515475100	12940	12940	12940	12940	246
3	20241010	203200	515475100	12940	12940	12940	12940	0
4	20241010	203100	515475100	12940	12940	12940	12940	0
5	20241010	203000	515475100	12940	12940	12940	12940	0
6	20241010	202900	515475100	12940	12940	12940	12940	0
7	20241010	202800	515475100	12940	12940	12940	12940	0
8	20241010	202700	515475100	12940	12940	12940	12940	0
9	20241010	202600	515475100	12940	12940	12940	12940	0
10	20241010	202500	515475100	12940	12940	12940	12940	0
11	20241010	202400	515475100	12940	12940	12940	12940	0
12	20241010	202300	515475100	12940	12940	12940	12940	0
13	20241010	202200	515475100	12940	12940	12940	12940	0
14	20241010	202100	515475100	12940	12940	12940	12940	0
15	20241010	202000	515475100	12940	12940	12940	12940	0
16	20241010	201900	515475100	12940	12940	12940	12940	0
17	20241010	201800	515475100	12940	12940	12940	12940	0
18	20241010	201700	515475100	12940	12940	12940	12940	0
19	20241010	201600	515475100	12940	12940	12940	12940	0
20	20241010	201500	515475100	12940	12940	12940	12940	0
21	20241010	201400	515475100	12940	12940	12940	12940	0
22	20241010	201300	515475100	12940	12940	12940	12940	0
23	20241010	201200	515475100	12940	12940	12940	12940	0
24	20241010	201100	515475100	12940	12940	12940	12940	0
25	20241010	201000	515475100	12940	12940	12940	12940	0
26	20241010	200900	515475100	12940	12940	12940	12940	0
27	20241010	200800	515475100	12940	12940	12940	12940	0
28	20241010	200700	515475100	12940	12940	12940	12940	0
29	20241010	200600	515475100	12940	12940	12940	12940	0
30	20241010	200500	515475100	12940	12940	12940	12940	0
31	20241010	200400	515475100	12940	12940	12940	12940	0
32	20241010	200300	515475100	12940	12940	12940	12940	246
33	20241010	200200	515475100	12940	12940	12940	12940	0
34	20241010	200100	515475100	12940	12940	12940	12940	0
35	20241010	200000	515475100	12940	12940	12940	12940	0
36	20241010	195900	515475100	12940	12940	12940	12940	0
37	20241010	195800	515475100	12940	12940	12940	12940	0
38	20241010	195700	515475100	12940	12940	12940	12940	0
39	20241010	195600	515475100	12940	12940	12940	12940	0
40	20241010	195500	515475100	12940	12940	12940	12940	0
41	20241010	195400	515475100	12940	12940	12940	12940	0
42	20241010	195300	515475100	12940	12940	12940	12940	0
43	20241010	195200	515475100	12940	12940	12940	12940	0
44	20241010	195100	515475100	12940	12940	12940	12940	0
45	20241010	195000	515475100	12940	12940	12940	12940	0
46	20241010	194900	515475100	12940	12940	12940	12940	0
47	20241010	194800	515475100	12940	12940	12940	12940	0
48	20241010	194700	515475100	12940	12940	12940	12940	0
49	20241010	194600	515475100	12940	12940	12940	12940	0
50	20241010	194500	515475100	12940	12940	12940	12940	0
51	20241010	194400	515475100	12940	12940	12940	12940	0
52	20241010	194300	515475100	12940	12940	12940	12940	0
53	20241010	194200	515475100	12940	12940	12940	12940	0
54	20241010	194100	515475100	12940	12940	12940	12940	0
55	20241010	194000	515475100	12940	12940	12940	12940	0
56	20241010	193900	515475100	12940	12940	12940	12940	0
57	20241010	193800	515475100	12940	12940	12940	12940	0
58	20241010	193700	515475100	12940	12940	12940	12940	0
59	20241010	193600	515475100	12940	12940	12940	12940	0
60	20241010	193500	515475100	12940	12940	12940	12940	0
61	20241010	193400	515475100	12940	12940	12940	12940	0
62	20241010	193300	515475100	12940	12940	12940	12940	246
63	20241010	193200	515475100	12940	12940	12940	12940	0
64	20241010	193100	515475100	12940	12940	12940	12940	0
65	20241010	193000	515475100	12940	12940	12940	12940	0
66	20241010	192900	515475100	12940	12940	12940	12940	0
67	20241010	192800	515475100	12940	12940	12940	12940	0
68	20241010	192700	515475100	12940	12940	12940	12940	0
69	20241010	192600	515475100	12940	12940	12940	12940	0
70	20241010	192500	515475100	12940	12940	12940	12940	0
71	20241010	192400	515475100	12940	12940	12940	12940	0
72	20241010	192300	515475100	12940	12940	12940	12940	0
73	20241010	192200	515475100	12940	12940	12940	12940	0
74	20241010	192100	515475100	12940	12940	12940	12940	0
75	20241010	192000	515475100	12940	12940	12940	12940	0
76	20241010	191900	515475100	12940	12940	12940	12940	0
77	20241010	191800	515475100	12940	12940	12940	12940	0
78	20241010	191700	515475100	12940	12940	12940	12940	0
79	20241010	191600	515475100	12940	12940	12940	12940	0
80	20241010	191500	515475100	12940	12940	12940	12940	0
81	20241010	191400	515475100	12940	12940	12940	12940	0
82	20241010	191300	515475100	12940	12940	12940	12940	0
83	20241010	191200	515475100	12940	12940	12940	12940	0
84	20241010	191100	515475100	12940	12940	12940	12940	0
85	20241010	191000	515475100	12940	12940	12940	12940	0
86	20241010	190900	515475100	12940	12940	12940	12940	0
87	20241010	190800	515475100	12940	12940	12940	12940	0
88	20241010	190700	515475100	12940	12940	12940	12940	0
89	20241010	190600	515475100	12940	12940	12940	12940	0
90	20241010	190500	515475100	12940	12940	12940	12940	0
91	20241010	190400	515475100	12940	12940	12940	12940	0
92	20241010	190300	515475100	12940	12940	12940	12940	246
93	20241010	190200	515475100	12940	12940	12940	12940	0
94	20241010	190100	515475100	12940	12940	12940	12940	0
95	20241010	190000	515475100	12940	12940	12940	12940	0
96	20241010	185900	515475100	12940	12940	12940	12940	0
97	20241010	185800	515475100	12940	12940	12940	12940	0
98	20241010	185700	515475100	12940	12940	12940	12940	0
99	20241010	185600	515475100	12940	12940	12940	12940	0
100	20241010	185500	515475100	12940	12940	12940	12940	0
101	20241010	185400	515475100	12940	12940	12940	12940	0
102	20241010	185300	515475100	12940	12940	12940	12940	0
103	20241010	185200	515475100	12940	12940	12940	12940	0
104	20241010	185100	515475100	12940	12940	12940	12940	0
105	20241010	185000	515475100	12940	12940	12940	12940	0
106	20241010	184900	515475100	12940	12940	12940	12940	0
107	20241010	184800	515475100	12940	12940	12940	12940	0
108	20241010	184700	515475100	12940	12940	12940	12940	0
109	20241010	184600	515475100	12940	12940	12940	12940	0
110	20241010	184500	515475100	12940	12940	12940	12940	0
111	20241010	184400	515475100	12940	12940	12940	12940	0
112	20241010	184300	515475100	12940	12940	12940	12940	0
113	20241010	184200	515475100	12940	12940	12940	12940	0
114	20241010	184100	515475100	12940	12940	12940	12940	0
115	20241010	184000	515475100	12940	12940	12940	12940	0
116	20241010	183900	515475100	12940	12940	12940	12940	0
117	20241010	183800	515475100	12940	12940	12940	12940	0
118	20241010	183700	515475100	12940	12940	12940	12940	0
119	20241010	183600	515475100	12940	12940	12940	12940	0
120	20241010	183500	515475100	12940	12940	12940	12940	0
121	20241010	183400	515475100	12940	12940	12940	12940	0
122	20241010	183300	515475100	12940	12940	12940	12940	246
123	20241010	183200	515475100	12940	12940	12940	12940	0
124	20241010	183100	515475100	12940	12940	12940	12940	0
125	20241010	183000	515475100	12940	12940	12940	12940	0
126	20241010	182900	515475100	12940	12940	12940	12940	0
127	20241010	182800	515475100	12940	12940	12940	12940	0
128	20241010	182700	515475100	12940	12940	12940	12940	0
129	20241010	182600	515475100	12940	12940	12940	12940	0
130	20241010	182500	515475100	12940	12940	12940	12940	0
131	20241010	182400	515475100	12940	12940	12940	12940	0
132	20241010	182300	515475100	12940	12940	12940	12940	0
133	20241010	182200	515475100	12940	12940	12940	12940	0
134	20241010	182100	515475100	12940	12940	12940	12940	0
135	20241010	182000	515475100	12940	12940	12940	12940	0
136	20241010	181900	515475100	12940	12940	12940	12940	0
137	20241010	181800	515475100	12940	12940	12940	12940	0
138	20241010	181700	515475100	12940	12940	12940	12940	0
139	20241010	181600	515475100	12940	12940	12940	12940	0
140	20241010	181500	515475100	12940	12940	12940	12940	0
141	20241010	181400	515475100	12940	12940	12940	12940	0
142	20241010	181300	515475100	12940	12940	12940	12940	0
143	20241010	181200	515475100	12940	12940	12940	12940	0
144	20241010	181100	515475100	12940	12940	12940	12940	0
145	20241010	181000	515475100	12940	12940	12940	12940	0
146	20241010	180900	515475100	12940	12940	12940	12940	0
147	20241010	180800	515475100	12940	12940	12940	12940	0
148	20241010	180700	515475100	12940	12940	12940	12940	0
149	20241010	180600	515475100	12940	12940	12940	12940	0
150	20241010	180500	515475100	12940	12940	12940	12940	0
151	20241010	180400	515475100	12940	12940	12940	12940	0
152	20241010	180300	515475100	12940	12940	12940	12940	246
153	20241010	180200	515475100	12940	12940	12940	12940	0
154	20241010	180100	515475100	12940	12940	12940	12940	0
155	20241010	180000	515475100	12940	12940	12940	12940	0
156	20241010	175900	515475100	12940	12940	12940	12940	0
157	20241010	175800	515475100	12940	12940	12940	12940	0
158	20241010	175700	515475100	12940	12940	12940	12940	0
159	20241010	175600	515475100	12940	12940	12940	12940	0
160	20241010	175500	515475100	12940	12940	12940	12940	0
161	20241010	175400	515475100	12940	12940	12940	12940	0
162	20241010	175300	515475100	12940	12940	12940	12940	0
163	20241010	175200	515475100	12940	12940	12940	12940	0
164	20241010	175100	515475100	12940	12940	12940	12940	0
165	20241010	175000	515475100	12940	12940	12940	12940	0
166	20241010	174900	515475100	12940	12940	12940	12940	0
167	20241010	174800	515475100	12940	12940	12940	12940	0
168	20241010	174700	515475100	12940	12940	12940	12940	0
169	20241010	174600	515475100	12940	12940	12940	12940	0
170	20241010	174500	515475100	12940	12940	12940	12940	0
171	20241010	174400	515475100	12940	12940	12940	12940	0
172	20241010	174300	515475100	12940	12940	12940	12940	0
173	20241010	174200	515475100	12940	12940	12940	12940	0
174	20241010	174100	515475100	12940	12940	12940	12940	0
175	20241010	174000	515475100	12940	12940	12940	12940	0
176	20241010	173900	515475100	12940	12940	12940	12940	0
177	20241010	173800	515475100	12940	12940	12940	12940	0
178	20241010	173700	515475100	12940	12940	12940	12940	0
179	20241010	173600	515475100	12940	12940	12940	12940	0
180	20241010	173500	515475100	12940	12940	12940	12940	0
181	20241010	173400	515475100	12940	12940	12940	12940	0
182	20241010	173300	515475100	12940	12940	12940	12940	246
183	20241010	173200	515475100	12940	12940	12940	12940	0
184	20241010	173100	515475100	12940	12940	12940	12940	0
185	20241010	173000	515475100	12940	12940	12940	12940	0
186	20241010	172900	515475100	12940	12940	12940	12940	0
187	20241010	172800	515475100	12940	12940	12940	12940	0
188	20241010	172700	515475100	12940	12940	12940	12940	0
189	20241010	172600	515475100	12940	12940	12940	12940	0
190	20241010	172500	515475100	12940	12940	12940	12940	0
191	20241010	172400	515475100	12940	12940	12940	12940	0
192	20241010	172300	515475100	12940	12940	12940	12940	0
193	20241010	172200	515475100	12940	12940	12940	12940	0
194	20241010	172100	515475100	12940	12940	12940	12940	0
195	20241010	172000	515475100	12940	12940	12940	12940	0
196	20241010	171900	515475100	12940	12940	12940	12940	0
197	20241010	171800	515475100	12940	12940	12940	12940	0
198	20241010	171700	515475100	12940	12940	12940	12940	0
199	20241010	171600	515475100	12940	12940	12940	12940	0
200	20241010	171500	515475100	12940	12940	12940	12940	0
201	20241010	171400	515475100	12940	12940	12940	12940	0
202	20241010	171300	515475100	12940	12940	12940	12940	0
203	20241010	171200	515475100	12940	12940	12940	12940	0
204	20241010	171100	515475100	12940	12940	12940	12940	0
205	20241010	171000	515475100	12940	12940	12940	12940	0
206	20241010	170900	515475100	12940	12940	12940	12940	0
207	20241010	170800	515475100	12940	12940	12940	12940	0
208	20241010	170700	515475100	12940	12940	12940	12940	0
209	20241010	170600	515475100	12940	12940	12940	12940	0
210	20241010	170500	515475100	12940	12940	12940	12940	0
211	20241010	170400	515475100	12940	12940	12940	12940	0
212	20241010	170300	515475100	12940	12940	12940	12940	246
213	20241010	170200	515475100	12940	12940	12940	12940	0
214	20241010	170100	515475100	12940	12940	12940	12940	0
215	20241010	170000	515475100	12940	12940	12940	12940	0
216	20241010	165900	515475100	12940	12940	12940	12940	0
217	20241010	165800	515475100	12940	12940	12940	12940	0
218	20241010	165700	515475100	12940	12940	12940	12940	0
219	20241010	165600	515475100	12940	12940	12940	12940	0
220	20241010	165500	515475100	12940	12940	12940	12940	0
221	20241010	165400	515475100	12940	12940	12940	12940	0
222	20241010	165300	515475100	12940	12940	12940	12940	0
223	20241010	165200	515475100	12940	12940	12940	12940	0
224	20241010	165100	515475100	12940	12940	12940	12940	0
225	20241010	165000	515475100	12940	12940	12940	12940	0
226	20241010	164900	515475100	12940	12940	12940	12940	0
227	20241010	164800	515475100	12940	12940	12940	12940	0
228	20241010	164700	515475100	12940	12940	12940	12940	0
229	20241010	164600	515475100	12940	12940	12940	12940	0
230	20241010	164500	515475100	12940	12940	12940	12940	0
231	20241010	164400	515475100	12940	12940	12940	12940	0
232	20241010	164300	515475100	12940	12940	12940	12940	0
233	20241010	164200	515475100	12940	12940	12940	12940	0
234	20241010	164100	515475100	12940	12940	12940	12940	0
235	20241010	164000	515475100	12940	12940	12940	12940	0
236	20241010	163900	515475100	12940	12940	12940	12940	0
237	20241010	163800	515475100	12940	12940	12940	12940	0
238	20241010	163700	515475100	12940	12940	12940	12940	0
239	20241010	163600	515475100	12940	12940	12940	12940	0
240	20241010	163500	515475100	12940	12940	12940	12940	0
241	20241010	163400	515475100	12940	12940	12940	12940	0
242	20241010	163300	515475100	12940	12940	12940	12940	246
243	20241010	163200	515475100	12940	12940	12940	12940	0
244	20241010	163100	515475100	12940	12940	12940	12940	0
245	20241010	163000	515475100	12940	12940	12940	12940	0
246	20241010	162900	515475100	12940	12940	12940	12940	0
247	20241010	162800	515475100	12940	12940	12940	12940	0
248	20241010	162700	515475100	12940	12940	12940	12940	0
249	20241010	162600	515475100	12940	12940	12940	12940	0
250	20241010	162500	515475100	12940	12940	12940	12940	0
251	20241010	162400	515475100	12940	12940	12940	12940	0
252	20241010	162300	515475100	12940	12940	12940	12940	0
253	20241010	162200	515475100	12940	12940	12940	12940	0
254	20241010	162100	515475100	12940	12940	12940	12940	0
255	20241010	162000	515475100	12940	12940	12940	12940	0
256	20241010	161900	515475100	12940	12940	12940	12940	0
257	20241010	161800	515475100	12940	12940	12940	12940	0
258	20241010	161700	515475100	12940	12940	12940	12940	0
259	20241010	161600	515475100	12940	12940	12940	12940	0
260	20241010	161500	515475100	12940	12940	12940	12940	0
261	20241010	161400	515475100	12940	12940	12940	12940	0
262	20241010	161300	515475100	12940	12940	12940	12940	0
263	20241010	161200	515475100	12940	12940	12940	12940	0
264	20241010	161100	515475100	12940	12940	12940	12940	0
265	20241010	161000	515475100	12940	12940	12940	12940	0
266	20241010	160900	515475100	12940	12940	12940	12940	0
267	20241010	160800	515475100	12940	12940	12940	12940	0
268	20241010	160700	515475100	12940	12940	12940	12940	0
269	20241010	160600	515475100	12940	12940	12940	12940	0
270	20241010	160500	515475100	12940	12940	12940	12940	0
271	20241010	160400	515475100	12940	12940	12940	12940	0
272	20241010	160300	515475100	12940	12940	12940	12940	246
273	20241010	160200	515475100	12940	12940	12940	12940	0
274	20241010	160100	515475100	12940	12940	12940	12940	0
275	20241010	160000	515475100	12940	12940	12940	12940	0
276	20241010	155900	515475100	12940	12940	12940	12940	0
277	20241010	155800	515475100	12940	12940	12940	12940	0
278	20241010	155700	515475100	12940	12940	12940	12940	0
279	20241010	155600	515475100	12940	12940	12940	12940	0
280	20241010	155500	515475100	12940	12940	12940	12940	0
281	20241010	155400	515475100	12940	12940	12940	12940	0
282	20241010	155300	515475100	12940	12940	12940	12940	0
283	20241010	155200	515475100	12940	12940	12940	12940	0
284	20241010	155100	515475100	12940	12940	12940	12940	0
285	20241010	155000	515475100	12940	12940	12940	12940	0
286	20241010	154900	515475100	12940	12940	12940	12940	0
287	20241010	154800	515475100	12940	12940	12940	12940	0
288	20241010	154700	515475100	12940	12940	12940	12940	0
289	20241010	154600	515475100	12940	12940	12940	12940	0
290	20241010	154500	515475100	12940	12940	12940	12940	0
291	20241010	154400	515475100	12940	12940	12940	12940	0
292	20241010	154300	515475100	12940	12940	12940	12940	0
293	20241010	154200	515475100	12940	12940	12940	12940	0
294	20241010	154100	515475100	12940	12940	12940	12940	0
295	20241010	154000	515475100	12940	12940	12940	12940	0
296	20241010	153900	515475100	12940	12940	12940	12940	0
297	20241010	153800	515475100	12940	12940	12940	12940	0
298	20241010	153700	515475100	12940	12940	12940	12940	0
299	20241010	153600	515475100	12940	12940	12940	12940	0
300	20241010	153500	515475100	12940	12940	12940	12940	0
301	20241010	153400	515475100	12940	12940	12940	12940	0
302	20241010	153300	515475100	12940	12940	12940	12940	246
303	20241010	153200	515475100	12940	12940	12940	12940	0
304	20241010	153100	515475100	12940	12940	12940	12940	0
305	20241010	153000	515475100	12940	12940	12940	12940	246
306	20241010	152900	512291860	12920	12920	12920	12920	0
307	20241010	152800	512291860	12920	12920	12920	12920	0
308	20241010	152700	512291860	12920	12920	12920	12920	0
309	20241010	152600	512291860	12920	12920	12920	12920	0
310	20241010	152500	512291860	12920	12920	12920	12920	0
311	20241010	152400	512291860	12920	12920	12920	12920	0
312	20241010	152300	512291860	12920	12920	12920	12920	0
313	20241010	152200	512291860	12920	12920	12920	12920	0
314	20241010	152100	512291860	12920	12920	12920	12920	0
315	20241010	152000	512291860	12920	12920	12920	12920	0
316	20241010	151900	512291860	12920	12910	12920	12910	45
317	20241010	151800	511710560	12910	12910	12910	12910	0
318	20241010	151700	511710560	12910	12910	12910	12910	0
319	20241010	151600	511710560	12910	12910	12910	12910	55
320	20241010	151500	511000510	12910	12910	12910	12910	1
321	20241010	151400	510987600	12910	12910	12910	12910	160
322	20241010	151300	508922000	12900	12900	12900	12900	0
323	20241010	151200	508922000	12900	12910	12910	12900	1122
324	20241010	151100	494438180	12920	12920	12920	12920	4
325	20241010	151000	494386500	12930	12930	12930	12930	0
326	20241010	150900	494386500	12930	12930	12930	12930	42
327	20241010	150800	493843440	12930	12930	12930	12930	0
328	20241010	150700	493843440	12930	12930	12930	12930	0
329	20241010	150600	493843440	12930	12930	12930	12930	0
330	20241010	150500	493843440	12930	12930	12930	12930	0
331	20241010	150400	493843440	12930	12930	12930	12930	0
332	20241010	150300	493843440	12930	12930	12930	12930	170
333	20241010	150200	491645340	12930	12930	12930	12930	2
334	20241010	150100	491619480	12940	12940	12940	12940	0
335	20241010	150000	491619480	12940	12920	12940	12920	29
336	20241010	145900	491244530	12910	12920	12920	12900	58
337	20241010	145800	490496230	12920	12920	12920	12920	0
338	20241010	145700	490496230	12920	12920	12920	12920	15
339	20241010	145600	490302430	12920	12920	12920	12920	6
340	20241010	145500	490224910	12910	12910	12910	12910	74
341	20241010	145400	489269570	12920	12940	12940	12920	16
342	20241010	145300	489062810	12940	12940	12940	12940	0
343	20241010	145200	489062810	12940	12940	12940	12940	0
344	20241010	145100	489062810	12940	12940	12940	12940	4
345	20241010	145000	489011050	12940	12940	12940	12940	0
346	20241010	144900	489011050	12940	12940	12940	12940	0
347	20241010	144800	489011050	12940	12940	12940	12940	2
348	20241010	144700	488985170	12940	12940	12940	12940	0
349	20241010	144600	488985170	12940	12940	12940	12940	0
350	20241010	144500	488985170	12940	12940	12940	12940	0
351	20241010	144400	488985170	12940	12940	12940	12940	25
352	20241010	144300	488661670	12950	12950	12950	12950	0
353	20241010	144200	488661670	12950	12950	12950	12950	0
354	20241010	144100	488661670	12950	12950	12950	12950	109
355	20241010	144000	487250120	12940	12940	12940	12940	0
356	20241010	143900	487250120	12940	12940	12940	12940	0
357	20241010	143800	487250120	12940	12940	12940	12940	0
358	20241010	143700	487250120	12940	12940	12940	12940	0
359	20241010	143600	487250120	12940	12920	12940	12920	253
360	20241010	143500	483976400	12920	12920	12920	12920	0
361	20241010	143400	483976400	12920	12920	12920	12920	3
362	20241010	143300	483937640	12920	12920	12920	12920	2
363	20241010	143200	483911800	12920	12920	12920	12920	1648
364	20241010	143100	462619640	12920	12920	12920	12920	0
365	20241010	143000	462619640	12920	12920	12920	12920	0
366	20241010	142900	462619640	12920	12920	12920	12920	0
367	20241010	142800	462619640	12920	12940	12940	12920	22
368	20241010	142700	462335360	12940	12940	12940	12940	0
369	20241010	142600	462335360	12940	12940	12940	12940	0
370	20241010	142500	462335360	12940	12940	12940	12940	7
371	20241010	142400	462244780	12940	12940	12940	12940	0
372	20241010	142300	462244780	12940	12940	12940	12940	1
373	20241010	142200	462231840	12910	12930	12930	12910	127
374	20241010	142100	460591930	12940	12940	12940	12940	3
375	20241010	142000	460553110	12950	12950	12950	12950	5
376	20241010	141900	460488360	12950	12950	12950	12950	0
377	20241010	141800	460488360	12950	12950	12950	12950	14
378	20241010	141700	460307060	12960	12960	12960	12960	0
379	20241010	141600	460307060	12960	12960	12960	12960	6
380	20241010	141500	460229300	12960	12960	12960	12960	1
381	20241010	141400	460216340	12950	12950	12950	12950	0
382	20241010	141300	460216340	12950	12950	12950	12950	0
383	20241010	141200	460216340	12950	12950	12950	12950	0
384	20241010	141100	460216340	12950	12950	12950	12950	0
385	20241010	141000	460216340	12950	12950	12950	12950	0
386	20241010	140900	460216340	12950	12950	12950	12950	0
387	20241010	140800	460216340	12950	12950	12950	12950	0
388	20241010	140700	460216340	12950	12950	12950	12950	1
389	20241010	140600	460203390	12970	12970	12970	12970	3
390	20241010	140500	460164480	12960	12960	12960	12960	0
391	20241010	140400	460164480	12960	12960	12960	12960	0
392	20241010	140300	460164480	12960	12960	12960	12960	0
393	20241010	140200	460164480	12960	12960	12960	12960	1
394	20241010	140100	460151520	12900	12900	12900	12900	0
395	20241010	140000	460151520	12900	12900	12900	12900	100
396	20241010	135900	458861520	12950	12950	12950	12950	1
397	20241010	135800	458848570	12900	12900	12900	12900	52
398	20241010	135700	458177770	12900	12930	12940	12900	64
399	20241010	135600	457351580	12920	12910	12920	12910	88
400	20241010	135500	456215160	12900	12910	12910	12900	87
401	20241010	135400	455092470	12910	12910	12910	12900	63
402	20241010	135300	454279660	12900	12900	12900	12900	44
403	20241010	135200	453712060	12910	12920	12920	12910	30
404	20241010	135100	453324750	12920	12900	12920	12900	285
405	20241010	135000	449643080	12900	12900	12900	12900	0
406	20241010	134900	449643080	12900	12920	12920	12900	60
407	20241010	134800	448868560	12920	12940	12940	12920	45
408	20241010	134700	448286730	12940	12940	12940	12940	2
409	20241010	134600	448260850	12960	12960	12960	12960	0
410	20241010	134500	448260850	12960	12900	12970	12900	196
411	20241010	134400	445731130	12890	12890	12890	12890	0
412	20241010	134300	445731130	12890	12900	12900	12890	155
413	20241010	134200	443733130	12900	12900	12900	12900	56
414	20241010	134100	443010730	12890	12890	12890	12890	42
415	20241010	134000	442469350	12920	12920	12920	12920	0
416	20241010	133900	442469350	12920	12920	12920	12890	5259
417	20241010	133800	374610500	12920	12920	12920	12920	138
418	20241010	133700	372827540	12920	12920	12920	12920	196
419	20241010	133600	370295220	12940	12940	12940	12940	0
420	20241010	133500	370295220	12940	12920	12940	12920	101
421	20241010	133400	368989240	12940	12940	12940	12940	63
422	20241010	133300	368174020	12920	12920	12920	12920	44
423	20241010	133200	367605540	12920	12920	12920	12920	0
424	20241010	133100	367605540	12920	12920	12920	12920	125
425	20241010	133000	365990540	12920	12920	12930	12920	178
426	20241010	132900	363690150	12920	12920	12920	12920	45
427	20241010	132800	363108750	12930	12930	12930	12930	53
428	20241010	132700	362423460	12920	12920	12920	12920	48
429	20241010	132600	361803300	12930	12930	12930	12930	54
430	20241010	132500	361105080	12930	12930	12930	12930	43
431	20241010	132400	360549090	12920	12920	12920	12920	0
432	20241010	132300	360549090	12920	12920	12920	12920	20
433	20241010	132200	360290690	12920	12920	12930	12920	192
434	20241010	132100	357809520	12920	12930	12930	12920	116
435	20241010	132000	356310270	12920	12920	12920	12920	42
436	20241010	131900	355767630	12930	12920	12930	12920	89
437	20241010	131800	354617150	12920	12940	12940	12920	101
438	20241010	131700	353311170	12920	12920	12920	12920	364
439	20241010	131600	348608290	12920	12920	12920	12920	44
440	20241010	131500	348039810	12940	12940	12940	12940	0
441	20241010	131400	348039810	12940	12920	12940	12920	125
442	20241010	131300	346423270	12920	12920	12930	12920	100
443	20241010	131200	345130740	12920	12920	12920	12920	50
444	20241010	131100	344484740	12930	12930	12930	12930	77
445	20241010	131000	343489130	12930	12940	12940	12930	101
446	20241010	130900	342182670	12930	12930	12930	12930	0
447	20241010	130800	342182670	12930	12940	12940	12930	96
448	20241010	130700	340940860	12930	12930	12930	12930	0
449	20241010	130600	340940860	12930	12930	12930	12930	47
450	20241010	130500	340333150	12930	12940	12940	12930	1030
451	20241010	130400	327005250	12960	12940	12960	12940	98
452	20241010	130300	325736070	12940	12940	12940	12940	0
453	20241010	130200	325736070	12940	12950	12950	12940	172
454	20241010	130100	323510340	12930	12930	12930	12930	0
455	20241010	130000	323510340	12930	12930	12960	12930	595
456	20241010	125900	315815400	12960	12960	12960	12960	77
457	20241010	125800	314817480	12960	12920	12960	12920	302
458	20241010	125700	310911890	12930	12930	12930	12930	85
459	20241010	125600	309812840	12920	12920	12920	12920	44
460	20241010	125500	309244360	12920	12920	12920	12920	0
461	20241010	125400	309244360	12920	12920	12920	12920	48
462	20241010	125300	308624200	12950	12920	12950	12920	2
463	20241010	125200	308598330	12920	12920	12920	12920	44
464	20241010	125100	308029850	12920	12920	12930	12920	207
465	20241010	125000	305354870	12920	12920	12920	12920	47
466	20241010	124900	304747630	12930	12940	12940	12930	29
467	20241010	124800	304372630	12940	12940	12940	12940	1
468	20241010	124700	304359690	12930	12930	12940	12920	207
469	20241010	124600	301683520	12930	12930	12930	12930	28
470	20241010	124500	301321480	12930	12930	12930	12930	47
471	20241010	124400	300713770	12930	12930	12930	12930	0
472	20241010	124300	300713770	12930	12960	12960	12930	46
473	20241010	124200	300118960	12940	12930	12940	12930	108
474	20241010	124100	298721960	12930	12930	12930	12930	49
475	20241010	124000	298088390	12940	12940	12940	12940	5
476	20241010	123900	298023690	12930	12930	12930	12930	42
477	20241010	123800	297480630	12950	12950	12950	12950	43
478	20241010	123700	296923780	12920	12920	12920	12920	48
479	20241010	123600	296303620	12950	12930	12950	12930	425
480	20241010	123500	290802110	12930	12930	12930	12930	44
481	20241010	123400	290233190	12940	12940	12940	12940	1000
482	20241010	123300	277293190	12940	12940	12940	12940	50
483	20241010	123200	276646190	12950	12950	12950	12950	44
484	20241010	123100	276076390	12950	12950	12950	12950	194
485	20241010	123000	273564090	12950	12950	12950	12950	0
486	20241010	122900	273564090	12950	12950	12950	12950	46
487	20241010	122800	272968390	12960	12960	12960	12960	100
488	20241010	122700	271672390	12960	12970	12970	12950	158
489	20241010	122600	269624640	12960	12960	12960	12960	0
490	20241010	122500	269624640	12960	12960	12960	12960	47
491	20241010	122400	269015520	12940	12940	12940	12940	0
492	20241010	122300	269015520	12940	12940	12940	12940	45
493	20241010	122200	268433220	13020	12950	13020	12950	250
494	20241010	122100	265188110	12950	12960	12960	12950	81
495	20241010	122000	264138870	12960	12960	12960	12960	0
496	20241010	121900	264138870	12960	12960	12960	12960	44
497	20241010	121800	263568630	12970	12960	12970	12960	62
498	20241010	121700	262765010	12970	12970	12970	12950	57
499	20241010	121600	262025780	12960	12950	12960	12950	143
500	20241010	121500	260173020	12960	12930	12960	12930	75
501	20241010	121400	259201840	12930	12930	12930	12930	46
502	20241010	121300	258607060	12930	12930	12930	12930	0
503	20241010	121200	258607060	12930	12930	12930	12930	48
504	20241010	121100	257986420	12920	12920	12920	12920	0
505	20241010	121000	257986420	12920	12950	12950	12920	53
506	20241010	120900	257301390	12920	12920	12920	12920	0
507	20241010	120800	257301390	12920	12910	12920	12910	215
508	20241010	120700	254524600	12920	12910	12920	12910	2
509	20241010	120600	254498770	12910	12910	12930	12910	72
510	20241010	120500	253568670	12920	12920	12920	12920	52
511	20241010	120400	252896830	12920	12930	12930	12920	59
512	20241010	120300	252134430	12920	12920	12920	12920	0
513	20241010	120200	252134430	12920	12920	12920	12920	46
514	20241010	120100	251540110	12910	12910	12910	12910	0
515	20241010	120000	251540110	12910	12920	12920	12910	112
516	20241010	115900	250093530	12910	12920	12920	12910	72
517	20241010	115800	249163810	12920	12920	12920	12920	62
518	20241010	115700	248362770	12920	12920	12920	12920	1
519	20241010	115600	248349850	12910	12910	12910	12910	47
520	20241010	115500	247743080	12920	12920	12920	12920	52
521	20241010	115400	247071240	12920	12920	12920	12920	197
522	20241010	115300	244526000	12920	12920	12920	12920	0
523	20241010	115200	244526000	12920	12930	12930	12920	142
524	20241010	115100	242690950	12930	12930	12930	12930	10
525	20241010	115000	242561650	12920	12920	12920	12920	95
526	20241010	114900	241334250	12920	12920	12920	12920	0
527	20241010	114800	241334250	12920	12920	12920	12920	418
528	20241010	114700	235933690	12930	12930	12930	12930	0
529	20241010	114600	235933690	12930	12920	12930	12920	241
530	20241010	114500	232819450	12930	12930	12930	12930	87
531	20241010	114400	231694540	12930	12930	12930	12930	100
532	20241010	114300	230401540	12930	12930	12930	12930	0
533	20241010	114200	230401540	12930	12930	12940	12930	97
534	20241010	114100	229147320	12940	12940	12940	12940	0
535	20241010	114000	229147320	12940	12930	12940	12930	200
536	20241010	113900	226559810	12930	12930	12930	12930	2
537	20241010	113800	226533950	12930	12920	12930	12920	52
538	20241010	113700	225862100	12900	12930	12930	12900	42
539	20241010	113600	225320270	12930	12930	12930	12930	0
540	20241010	113500	225320270	12930	12910	12930	12910	260
541	20241010	113400	221962610	12910	12910	12910	12910	0
542	20241010	113300	221962610	12910	12920	12920	12910	103
543	20241010	113200	220632270	12920	12920	12920	12920	0
544	20241010	113100	220632270	12920	12920	12920	12920	194
545	20241010	113000	218125790	12930	12930	12930	12930	5
546	20241010	112900	218061140	12930	12930	12930	12930	45
547	20241010	112800	217479290	12940	12940	12940	12940	52
548	20241010	112700	216806410	12910	12910	12910	12910	45
549	20241010	112600	216225460	12950	12950	12950	12950	1
550	20241010	112500	216212510	12950	12910	12950	12900	373
551	20241010	112400	211393780	12910	12890	12910	12890	153
552	20241010	112300	209419460	12900	12910	12910	12900	958
553	20241010	112200	197058240	12920	12910	12920	12910	142
554	20241010	112100	195225010	12920	12920	12920	12920	115
555	20241010	112000	193739210	12930	12920	12930	12920	46
556	20241010	111900	193144530	12920	12920	12920	12920	56
557	20241010	111800	192421010	12930	12930	12930	12930	9
558	20241010	111700	192304640	12930	12950	12950	12930	762
559	20241010	111600	182448880	12940	12940	12940	12940	0
560	20241010	111500	182448880	12940	12950	12950	12940	230
561	20241010	111400	179470980	12950	12950	12950	12950	0
562	20241010	111300	179470980	12950	12960	12960	12950	85
563	20241010	111200	178369900	12970	12960	12970	12960	34
564	20241010	111100	177929250	12960	12960	12960	12960	106
565	20241010	111000	176555490	12960	12960	12960	12960	30
566	20241010	110900	176166690	12960	12960	12960	12960	68
567	20241010	110800	175285410	12960	12960	12960	12960	49
568	20241010	110700	174650370	12960	12960	12960	12950	232
569	20241010	110600	171645170	12970	12970	12970	12970	22
570	20241010	110500	171359830	12960	12960	12960	12960	0
571	20241010	110400	171359830	12960	12960	12960	12960	44
572	20241010	110300	170789590	12960	12960	12960	12960	1
573	20241010	110200	170776630	12960	12970	12970	12960	750
574	20241010	110100	161050130	13020	13030	13030	13020	11
575	20241010	110000	160906900	12970	12980	12980	12970	201
576	20241010	105900	158299890	12990	12990	12990	12990	0
577	20241010	105800	158299890	12990	12980	12990	12980	214
578	20241010	105700	155522160	13000	13000	13000	13000	1
579	20241010	105600	155509160	12980	12990	13000	12980	672
580	20241010	105500	146780310	12990	12990	12990	12990	114
581	20241010	105400	145299450	12990	13000	13000	12990	163
582	20241010	105300	143180930	13010	13010	13010	13010	1
583	20241010	105200	143167920	12990	12990	12990	12990	44
584	20241010	105100	142596360	13000	13000	13000	13000	38
585	20241010	105000	142102360	12990	13000	13000	12990	98
586	20241010	104900	140828820	13050	13050	13050	13050	0
587	20241010	104800	140828820	13050	13000	13050	13000	162
588	20241010	104700	138722770	12990	12990	12990	12990	80
589	20241010	104600	137683570	12990	13000	13000	12990	61
590	20241010	104500	136891030	13000	13010	13010	13000	2793
591	20241010	104400	100578050	13010	13010	13010	13010	45
592	20241010	104300	99992600	13010	13010	13010	13010	0
593	20241010	104200	99992600	13010	13020	13050	13010	55
594	20241010	104100	99276850	13010	13010	13010	13010	53
595	20241010	104000	98587320	13010	13010	13010	13000	97
596	20241010	103900	97325810	13020	13020	13020	13020	0
597	20241010	103800	97325810	13020	13060	13060	13010	151
598	20241010	103700	95359240	13050	13050	13050	13050	209
599	20241010	103600	92631790	13040	13040	13040	13040	0
600	20241010	103500	92631790	13040	13040	13040	13040	0
601	20241010	103400	92631790	13040	13000	13040	13000	103
602	20241010	103300	91288750	13030	13030	13030	13030	0
603	20241010	103200	91288750	13030	13030	13030	13030	3
604	20241010	103100	91249660	13000	13000	13000	13000	0
605	20241010	103000	91249660	13000	13020	13020	13000	100
606	20241010	102900	89949160	13020	13020	13020	13020	0
607	20241010	102800	89949160	13020	13020	13020	13020	0
608	20241010	102700	89949160	13020	13020	13020	13020	1
609	20241010	102600	89936140	13010	13010	13010	13010	173
610	20241010	102500	87685410	13010	13010	13010	13010	0
611	20241010	102400	87685410	13010	13010	13010	13010	0
612	20241010	102300	87685410	13010	13010	13010	13010	0
613	20241010	102200	87685410	13010	13000	13010	13000	120
614	20241010	102100	86124220	13010	13010	13010	13010	0
615	20241010	102000	86124220	13010	13010	13010	13010	1
616	20241010	101900	86111210	12990	12990	12990	12990	3
617	20241010	101800	86072240	13010	13010	13010	13010	1
618	20241010	101700	86059230	13000	13000	13000	13000	22
619	20241010	101600	85773230	13010	13010	13010	13010	5
620	20241010	101500	85708180	13010	13000	13010	13000	101
621	20241010	101400	84395170	13010	13010	13010	13010	2
622	20241010	101300	84369150	13010	13010	13010	13010	1
623	20241010	101200	84356140	13010	13010	13010	13010	0
624	20241010	101100	84356140	13010	13010	13010	13010	0
625	20241010	101000	84356140	13010	13010	13010	13010	7
626	20241010	100900	84265070	13010	13010	13010	13010	10
627	20241010	100800	84134970	13040	13040	13040	13040	0
628	20241010	100700	84134970	13040	13040	13040	13040	0
629	20241010	100600	84134970	13040	13030	13040	13030	40
630	20241010	100500	83613760	13010	13010	13010	13010	10
631	20241010	100400	83483660	13040	13040	13040	13040	0
632	20241010	100300	83483660	13040	13040	13040	13040	0
633	20241010	100200	83483660	13040	13040	13040	13040	1
634	20241010	100100	83470620	13040	13040	13040	13020	84
635	20241010	100000	82376780	13040	13040	13040	13040	1
636	20241010	095900	82363740	13030	13030	13030	13030	69
637	20241010	095800	81464670	13030	13030	13030	13030	79
638	20241010	095700	80435300	13030	13030	13030	13030	0
639	20241010	095600	80435300	13030	13030	13030	13030	0
640	20241010	095500	80435300	13030	13020	13030	13010	26
641	20241010	095400	80096780	13030	13030	13030	13030	0
642	20241010	095300	80096780	13030	13030	13030	13030	188
643	20241010	095200	77647140	13010	13030	13030	13010	2
644	20241010	095100	77621100	13040	13030	13040	13030	2
645	20241010	095000	77595030	13010	13010	13010	13010	5
646	20241010	094900	77529980	12990	12990	12990	12990	44
647	20241010	094800	76958420	12990	12990	12990	12990	29
648	20241010	094700	76581710	12990	12990	12990	12990	1
649	20241010	094600	76568720	12990	12990	12990	12990	0
650	20241010	094500	76568720	12990	13020	13020	12990	947
651	20241010	094400	64251380	13030	13050	13050	13030	68
652	20241010	094300	63365320	13050	13030	13050	13030	10
653	20241010	094200	63235000	13050	13050	13050	13050	3
654	20241010	094100	63195850	13020	13020	13020	13020	0
655	20241010	094000	63195850	13020	13020	13020	13020	2
656	20241010	093900	63169810	13020	13020	13020	13020	0
657	20241010	093800	63169810	13020	13060	13060	13020	2220
658	20241010	093700	34251850	13110	13110	13110	13110	0
659	20241010	093600	34251850	13110	13110	13110	13110	2
660	20241010	093500	34225630	13080	13090	13090	13080	87
661	20241010	093400	33087200	13090	13090	13090	13090	0
662	20241010	093300	33087200	13090	13090	13090	13090	0
663	20241010	093200	33087200	13090	13090	13090	13090	30
664	20241010	093100	32694500	13090	13090	13090	13090	0
665	20241010	093000	32694500	13090	13090	13090	13090	0
666	20241010	092900	32694500	13090	13090	13090	13090	16
667	20241010	092800	32485060	13090	13090	13090	13090	0
668	20241010	092700	32485060	13090	13090	13090	13090	9
669	20241010	092600	32367250	13080	13080	13080	13080	10
670	20241010	092500	32236450	13060	13060	13060	13060	3
671	20241010	092400	32197270	13070	13070	13070	13070	60
672	20241010	092300	31413070	13070	13070	13070	13070	99
673	20241010	092200	30119140	13080	13080	13080	13080	0
674	20241010	092100	30119140	13080	13080	13080	13080	0
675	20241010	092000	30119140	13080	13080	13080	13080	1
676	20241010	091900	30106060	13060	13060	13060	13060	0
677	20241010	091800	30106060	13060	13060	13060	13060	0
678	20241010	091700	30106060	13060	13070	13070	13060	319
679	20241010	091600	25937830	13070	13070	13070	13070	274
680	20241010	091500	22356650	13080	13080	13080	13080	0
681	20241010	091400	22356650	13080	13090	13090	13070	352
682	20241010	091300	17753660	13110	13110	13110	13110	182
683	20241010	091200	15367640	13110	13110	13110	13110	492
684	20241010	091100	8917520	13110	13110	13110	13110	19
685	20241010	091000	8668430	13160	13160	13160	13160	0
686	20241010	090900	8668430	13160	13160	13160	13160	169
687	20241010	090800	6444390	13160	13160	13160	13160	0
688	20241010	090700	6444390	13160	13160	13160	13160	3
689	20241010	090600	6404910	13120	13120	13120	13120	1
690	20241010	090500	6391790	13120	13120	13120	13120	0
691	20241010	090400	6391790	13120	13120	13120	13120	0
692	20241010	090300	6391790	13120	13100	13120	13100	104
693	20241010	090200	5029310	13080	13080	13080	13080	0
694	20241010	090100	5029310	13080	13080	13080	13080	102
695	20241010	090000	3695150	13150	13150	13150	13150	281