KissMeData/186230/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204900	819628220	9750	9750	9750	9750	3772
3	20241008	204800	819628220	9750	9750	9750	9750	0
4	20241008	204700	819628220	9750	9750	9750	9750	0
5	20241008	204600	819628220	9750	9750	9750	9750	0
6	20241008	204500	819628220	9750	9750	9750	9750	0
7	20241008	204400	819628220	9750	9750	9750	9750	0
8	20241008	204300	819628220	9750	9750	9750	9750	0
9	20241008	204200	819628220	9750	9750	9750	9750	0
10	20241008	204100	819628220	9750	9750	9750	9750	0
11	20241008	204000	819628220	9750	9750	9750	9750	0
12	20241008	203900	819628220	9750	9750	9750	9750	0
13	20241008	203800	819628220	9750	9750	9750	9750	0
14	20241008	203700	819628220	9750	9750	9750	9750	0
15	20241008	203600	819628220	9750	9750	9750	9750	0
16	20241008	203500	819628220	9750	9750	9750	9750	0
17	20241008	203400	819628220	9750	9750	9750	9750	0
18	20241008	203300	819628220	9750	9750	9750	9750	0
19	20241008	203200	819628220	9750	9750	9750	9750	0
20	20241008	203100	819628220	9750	9750	9750	9750	0
21	20241008	203000	819628220	9750	9750	9750	9750	0
22	20241008	202900	819628220	9750	9750	9750	9750	0
23	20241008	202800	819628220	9750	9750	9750	9750	0
24	20241008	202700	819628220	9750	9750	9750	9750	0
25	20241008	202600	819628220	9750	9750	9750	9750	0
26	20241008	202500	819628220	9750	9750	9750	9750	0
27	20241008	202400	819628220	9750	9750	9750	9750	0
28	20241008	202300	819628220	9750	9750	9750	9750	0
29	20241008	202200	819628220	9750	9750	9750	9750	0
30	20241008	202100	819628220	9750	9750	9750	9750	0
31	20241008	202000	819628220	9750	9750	9750	9750	0
32	20241008	201900	819628220	9750	9750	9750	9750	3772
33	20241008	201800	819628220	9750	9750	9750	9750	0
34	20241008	201700	819628220	9750	9750	9750	9750	0
35	20241008	201600	819628220	9750	9750	9750	9750	0
36	20241008	201500	819628220	9750	9750	9750	9750	0
37	20241008	201400	819628220	9750	9750	9750	9750	0
38	20241008	201300	819628220	9750	9750	9750	9750	0
39	20241008	201200	819628220	9750	9750	9750	9750	0
40	20241008	201100	819628220	9750	9750	9750	9750	0
41	20241008	201000	819628220	9750	9750	9750	9750	0
42	20241008	200900	819628220	9750	9750	9750	9750	0
43	20241008	200800	819628220	9750	9750	9750	9750	0
44	20241008	200700	819628220	9750	9750	9750	9750	0
45	20241008	200600	819628220	9750	9750	9750	9750	0
46	20241008	200500	819628220	9750	9750	9750	9750	0
47	20241008	200400	819628220	9750	9750	9750	9750	0
48	20241008	200300	819628220	9750	9750	9750	9750	0
49	20241008	200200	819628220	9750	9750	9750	9750	0
50	20241008	200100	819628220	9750	9750	9750	9750	0
51	20241008	200000	819628220	9750	9750	9750	9750	0
52	20241008	195900	819628220	9750	9750	9750	9750	0
53	20241008	195800	819628220	9750	9750	9750	9750	0
54	20241008	195700	819628220	9750	9750	9750	9750	0
55	20241008	195600	819628220	9750	9750	9750	9750	0
56	20241008	195500	819628220	9750	9750	9750	9750	0
57	20241008	195400	819628220	9750	9750	9750	9750	0
58	20241008	195300	819628220	9750	9750	9750	9750	0
59	20241008	195200	819628220	9750	9750	9750	9750	0
60	20241008	195100	819628220	9750	9750	9750	9750	0
61	20241008	195000	819628220	9750	9750	9750	9750	0
62	20241008	194900	819628220	9750	9750	9750	9750	3772
63	20241008	194800	819628220	9750	9750	9750	9750	0
64	20241008	194700	819628220	9750	9750	9750	9750	0
65	20241008	194600	819628220	9750	9750	9750	9750	0
66	20241008	194500	819628220	9750	9750	9750	9750	0
67	20241008	194400	819628220	9750	9750	9750	9750	0
68	20241008	194300	819628220	9750	9750	9750	9750	0
69	20241008	194200	819628220	9750	9750	9750	9750	0
70	20241008	194100	819628220	9750	9750	9750	9750	0
71	20241008	194000	819628220	9750	9750	9750	9750	0
72	20241008	193900	819628220	9750	9750	9750	9750	0
73	20241008	193800	819628220	9750	9750	9750	9750	0
74	20241008	193700	819628220	9750	9750	9750	9750	0
75	20241008	193600	819628220	9750	9750	9750	9750	0
76	20241008	193500	819628220	9750	9750	9750	9750	0
77	20241008	193400	819628220	9750	9750	9750	9750	0
78	20241008	193300	819628220	9750	9750	9750	9750	0
79	20241008	193200	819628220	9750	9750	9750	9750	0
80	20241008	193100	819628220	9750	9750	9750	9750	0
81	20241008	193000	819628220	9750	9750	9750	9750	0
82	20241008	192900	819628220	9750	9750	9750	9750	0
83	20241008	192800	819628220	9750	9750	9750	9750	0
84	20241008	192700	819628220	9750	9750	9750	9750	0
85	20241008	192600	819628220	9750	9750	9750	9750	0
86	20241008	192500	819628220	9750	9750	9750	9750	0
87	20241008	192400	819628220	9750	9750	9750	9750	0
88	20241008	192300	819628220	9750	9750	9750	9750	0
89	20241008	192200	819628220	9750	9750	9750	9750	0
90	20241008	192100	819628220	9750	9750	9750	9750	0
91	20241008	192000	819628220	9750	9750	9750	9750	0
92	20241008	191900	819628220	9750	9750	9750	9750	3772
93	20241008	191800	819628220	9750	9750	9750	9750	0
94	20241008	191700	819628220	9750	9750	9750	9750	0
95	20241008	191600	819628220	9750	9750	9750	9750	0
96	20241008	191500	819628220	9750	9750	9750	9750	0
97	20241008	191400	819628220	9750	9750	9750	9750	0
98	20241008	191300	819628220	9750	9750	9750	9750	0
99	20241008	191200	819628220	9750	9750	9750	9750	0
100	20241008	191100	819628220	9750	9750	9750	9750	0
101	20241008	191000	819628220	9750	9750	9750	9750	0
102	20241008	190900	819628220	9750	9750	9750	9750	0
103	20241008	190800	819628220	9750	9750	9750	9750	0
104	20241008	190700	819628220	9750	9750	9750	9750	0
105	20241008	190600	819628220	9750	9750	9750	9750	0
106	20241008	190500	819628220	9750	9750	9750	9750	0
107	20241008	190400	819628220	9750	9750	9750	9750	0
108	20241008	190300	819628220	9750	9750	9750	9750	0
109	20241008	190200	819628220	9750	9750	9750	9750	0
110	20241008	190100	819628220	9750	9750	9750	9750	0
111	20241008	190000	819628220	9750	9750	9750	9750	0
112	20241008	185900	819628220	9750	9750	9750	9750	0
113	20241008	185800	819628220	9750	9750	9750	9750	0
114	20241008	185700	819628220	9750	9750	9750	9750	0
115	20241008	185600	819628220	9750	9750	9750	9750	0
116	20241008	185500	819628220	9750	9750	9750	9750	0
117	20241008	185400	819628220	9750	9750	9750	9750	0
118	20241008	185300	819628220	9750	9750	9750	9750	0
119	20241008	185200	819628220	9750	9750	9750	9750	0
120	20241008	185100	819628220	9750	9750	9750	9750	0
121	20241008	185000	819628220	9750	9750	9750	9750	0
122	20241008	184900	819628220	9750	9750	9750	9750	3772
123	20241008	184800	819628220	9750	9750	9750	9750	0
124	20241008	184700	819628220	9750	9750	9750	9750	0
125	20241008	184600	819628220	9750	9750	9750	9750	0
126	20241008	184500	819628220	9750	9750	9750	9750	0
127	20241008	184400	819628220	9750	9750	9750	9750	0
128	20241008	184300	819628220	9750	9750	9750	9750	0
129	20241008	184200	819628220	9750	9750	9750	9750	0
130	20241008	184100	819628220	9750	9750	9750	9750	0
131	20241008	184000	819628220	9750	9750	9750	9750	0
132	20241008	183900	819628220	9750	9750	9750	9750	0
133	20241008	183800	819628220	9750	9750	9750	9750	0
134	20241008	183700	819628220	9750	9750	9750	9750	0
135	20241008	183600	819628220	9750	9750	9750	9750	0
136	20241008	183500	819628220	9750	9750	9750	9750	0
137	20241008	183400	819628220	9750	9750	9750	9750	0
138	20241008	183300	819628220	9750	9750	9750	9750	0
139	20241008	183200	819628220	9750	9750	9750	9750	0
140	20241008	183100	819628220	9750	9750	9750	9750	0
141	20241008	183000	819628220	9750	9750	9750	9750	0
142	20241008	182900	819628220	9750	9750	9750	9750	0
143	20241008	182800	819628220	9750	9750	9750	9750	0
144	20241008	182700	819628220	9750	9750	9750	9750	0
145	20241008	182600	819628220	9750	9750	9750	9750	0
146	20241008	182500	819628220	9750	9750	9750	9750	0
147	20241008	182400	819628220	9750	9750	9750	9750	0
148	20241008	182300	819628220	9750	9750	9750	9750	0
149	20241008	182200	819628220	9750	9750	9750	9750	0
150	20241008	182100	819628220	9750	9750	9750	9750	0
151	20241008	182000	819628220	9750	9750	9750	9750	0
152	20241008	181900	819628220	9750	9750	9750	9750	3772
153	20241008	181800	819628220	9750	9750	9750	9750	0
154	20241008	181700	819628220	9750	9750	9750	9750	0
155	20241008	181600	819628220	9750	9750	9750	9750	0
156	20241008	181500	819628220	9750	9750	9750	9750	0
157	20241008	181400	819628220	9750	9750	9750	9750	0
158	20241008	181300	819628220	9750	9750	9750	9750	0
159	20241008	181200	819628220	9750	9750	9750	9750	0
160	20241008	181100	819628220	9750	9750	9750	9750	0
161	20241008	181000	819628220	9750	9750	9750	9750	0
162	20241008	180900	819628220	9750	9750	9750	9750	0
163	20241008	180800	819628220	9750	9750	9750	9750	0
164	20241008	180700	819628220	9750	9750	9750	9750	0
165	20241008	180600	819628220	9750	9750	9750	9750	0
166	20241008	180500	819628220	9750	9750	9750	9750	0
167	20241008	180400	819628220	9750	9750	9750	9750	0
168	20241008	180300	819628220	9750	9750	9750	9750	0
169	20241008	180200	819628220	9750	9750	9750	9750	0
170	20241008	180100	819628220	9750	9750	9750	9750	0
171	20241008	180000	819628220	9750	9750	9750	9750	0
172	20241008	175900	819628220	9750	9750	9750	9750	0
173	20241008	175800	819628220	9750	9750	9750	9750	0
174	20241008	175700	819628220	9750	9750	9750	9750	0
175	20241008	175600	819628220	9750	9750	9750	9750	0
176	20241008	175500	819628220	9750	9750	9750	9750	0
177	20241008	175400	819628220	9750	9750	9750	9750	0
178	20241008	175300	819628220	9750	9750	9750	9750	0
179	20241008	175200	819628220	9750	9750	9750	9750	0
180	20241008	175100	819628220	9750	9750	9750	9750	0
181	20241008	175000	819628220	9750	9750	9750	9750	0
182	20241008	174900	819628220	9750	9750	9750	9750	3772
183	20241008	174800	819628220	9750	9750	9750	9750	0
184	20241008	174700	819628220	9750	9750	9750	9750	0
185	20241008	174600	819628220	9750	9750	9750	9750	0
186	20241008	174500	819628220	9750	9750	9750	9750	0
187	20241008	174400	819628220	9750	9750	9750	9750	0
188	20241008	174300	819628220	9750	9750	9750	9750	0
189	20241008	174200	819628220	9750	9750	9750	9750	0
190	20241008	174100	819628220	9750	9750	9750	9750	0
191	20241008	174000	819628220	9750	9750	9750	9750	0
192	20241008	173900	819628220	9750	9750	9750	9750	0
193	20241008	173800	819628220	9750	9750	9750	9750	0
194	20241008	173700	819628220	9750	9750	9750	9750	0
195	20241008	173600	819628220	9750	9750	9750	9750	0
196	20241008	173500	819628220	9750	9750	9750	9750	0
197	20241008	173400	819628220	9750	9750	9750	9750	0
198	20241008	173300	819628220	9750	9750	9750	9750	0
199	20241008	173200	819628220	9750	9750	9750	9750	0
200	20241008	173100	819628220	9750	9750	9750	9750	0
201	20241008	173000	819628220	9750	9750	9750	9750	0
202	20241008	172900	819628220	9750	9750	9750	9750	0
203	20241008	172800	819628220	9750	9750	9750	9750	0
204	20241008	172700	819628220	9750	9750	9750	9750	0
205	20241008	172600	819628220	9750	9750	9750	9750	0
206	20241008	172500	819628220	9750	9750	9750	9750	0
207	20241008	172400	819628220	9750	9750	9750	9750	0
208	20241008	172300	819628220	9750	9750	9750	9750	0
209	20241008	172200	819628220	9750	9750	9750	9750	0
210	20241008	172100	819628220	9750	9750	9750	9750	0
211	20241008	172000	819628220	9750	9750	9750	9750	0
212	20241008	171900	819628220	9750	9750	9750	9750	3772
213	20241008	171800	819628220	9750	9750	9750	9750	0
214	20241008	171700	819628220	9750	9750	9750	9750	0
215	20241008	171600	819628220	9750	9750	9750	9750	0
216	20241008	171500	819628220	9750	9750	9750	9750	0
217	20241008	171400	819628220	9750	9750	9750	9750	0
218	20241008	171300	819628220	9750	9750	9750	9750	0
219	20241008	171200	819628220	9750	9750	9750	9750	0
220	20241008	171100	819628220	9750	9750	9750	9750	0
221	20241008	171000	819628220	9750	9750	9750	9750	0
222	20241008	170900	819628220	9750	9750	9750	9750	0
223	20241008	170800	819628220	9750	9750	9750	9750	0
224	20241008	170700	819628220	9750	9750	9750	9750	0
225	20241008	170600	819628220	9750	9750	9750	9750	0
226	20241008	170500	819628220	9750	9750	9750	9750	0
227	20241008	170400	819628220	9750	9750	9750	9750	0
228	20241008	170300	819628220	9750	9750	9750	9750	0
229	20241008	170200	819628220	9750	9750	9750	9750	0
230	20241008	170100	819628220	9750	9750	9750	9750	0
231	20241008	170000	819628220	9750	9750	9750	9750	0
232	20241008	165900	819628220	9750	9750	9750	9750	0
233	20241008	165800	819628220	9750	9750	9750	9750	0
234	20241008	165700	819628220	9750	9750	9750	9750	0
235	20241008	165600	819628220	9750	9750	9750	9750	0
236	20241008	165500	819628220	9750	9750	9750	9750	0
237	20241008	165400	819628220	9750	9750	9750	9750	0
238	20241008	165300	819628220	9750	9750	9750	9750	0
239	20241008	165200	819628220	9750	9750	9750	9750	0
240	20241008	165100	819628220	9750	9750	9750	9750	0
241	20241008	165000	819628220	9750	9750	9750	9750	0
242	20241008	164900	819628220	9750	9750	9750	9750	3772
243	20241008	164800	819628220	9750	9750	9750	9750	0
244	20241008	164700	819628220	9750	9750	9750	9750	0
245	20241008	164600	819628220	9750	9750	9750	9750	0
246	20241008	164500	819628220	9750	9750	9750	9750	0
247	20241008	164400	819628220	9750	9750	9750	9750	0
248	20241008	164300	819628220	9750	9750	9750	9750	0
249	20241008	164200	819628220	9750	9750	9750	9750	0
250	20241008	164100	819628220	9750	9750	9750	9750	0
251	20241008	164000	819628220	9750	9750	9750	9750	0
252	20241008	163900	819628220	9750	9750	9750	9750	0
253	20241008	163800	819628220	9750	9750	9750	9750	0
254	20241008	163700	819628220	9750	9750	9750	9750	0
255	20241008	163600	819628220	9750	9750	9750	9750	0
256	20241008	163500	819628220	9750	9750	9750	9750	0
257	20241008	163400	819628220	9750	9750	9750	9750	0
258	20241008	163300	819628220	9750	9750	9750	9750	0
259	20241008	163200	819628220	9750	9750	9750	9750	0
260	20241008	163100	819628220	9750	9750	9750	9750	0
261	20241008	163000	819628220	9750	9750	9750	9750	0
262	20241008	162900	819628220	9750	9750	9750	9750	0
263	20241008	162800	819628220	9750	9750	9750	9750	0
264	20241008	162700	819628220	9750	9750	9750	9750	0
265	20241008	162600	819628220	9750	9750	9750	9750	0
266	20241008	162500	819628220	9750	9750	9750	9750	0
267	20241008	162400	819628220	9750	9750	9750	9750	0
268	20241008	162300	819628220	9750	9750	9750	9750	0
269	20241008	162200	819628220	9750	9750	9750	9750	0
270	20241008	162100	819628220	9750	9750	9750	9750	0
271	20241008	162000	819628220	9750	9750	9750	9750	0
272	20241008	161900	819628220	9750	9750	9750	9750	3772
273	20241008	161800	819628220	9750	9750	9750	9750	0
274	20241008	161700	819628220	9750	9750	9750	9750	0
275	20241008	161600	819628220	9750	9750	9750	9750	0
276	20241008	161500	819628220	9750	9750	9750	9750	0
277	20241008	161400	819628220	9750	9750	9750	9750	0
278	20241008	161300	819628220	9750	9750	9750	9750	0
279	20241008	161200	819628220	9750	9750	9750	9750	0
280	20241008	161100	819628220	9750	9750	9750	9750	0
281	20241008	161000	819628220	9750	9750	9750	9750	0
282	20241008	160900	819628220	9750	9750	9750	9750	0
283	20241008	160800	819628220	9750	9750	9750	9750	0
284	20241008	160700	819628220	9750	9750	9750	9750	0
285	20241008	160600	819628220	9750	9750	9750	9750	0
286	20241008	160500	819628220	9750	9750	9750	9750	0
287	20241008	160400	819628220	9750	9750	9750	9750	0
288	20241008	160300	819628220	9750	9750	9750	9750	0
289	20241008	160200	819628220	9750	9750	9750	9750	0
290	20241008	160100	819628220	9750	9750	9750	9750	0
291	20241008	160000	819628220	9750	9750	9750	9750	0
292	20241008	155900	819628220	9750	9750	9750	9750	0
293	20241008	155800	819628220	9750	9750	9750	9750	0
294	20241008	155700	819628220	9750	9750	9750	9750	0
295	20241008	155600	819628220	9750	9750	9750	9750	0
296	20241008	155500	819628220	9750	9750	9750	9750	0
297	20241008	155400	819628220	9750	9750	9750	9750	0
298	20241008	155300	819628220	9750	9750	9750	9750	0
299	20241008	155200	819628220	9750	9750	9750	9750	0
300	20241008	155100	819628220	9750	9750	9750	9750	0
301	20241008	155000	819628220	9750	9750	9750	9750	0
302	20241008	154900	819628220	9750	9750	9750	9750	3772
303	20241008	154800	819628220	9750	9750	9750	9750	0
304	20241008	154700	819628220	9750	9750	9750	9750	0
305	20241008	154600	819628220	9750	9750	9750	9750	0
306	20241008	154500	819628220	9750	9750	9750	9750	0
307	20241008	154400	819628220	9750	9750	9750	9750	0
308	20241008	154300	819628220	9750	9750	9750	9750	0
309	20241008	154200	819628220	9750	9750	9750	9750	0
310	20241008	154100	819628220	9750	9750	9750	9750	0
311	20241008	154000	819628220	9750	9750	9750	9750	0
312	20241008	153900	819628220	9750	9750	9750	9750	0
313	20241008	153800	819628220	9750	9750	9750	9750	0
314	20241008	153700	819628220	9750	9750	9750	9750	0
315	20241008	153600	819628220	9750	9750	9750	9750	0
316	20241008	153500	819628220	9750	9750	9750	9750	0
317	20241008	153400	819628220	9750	9750	9750	9750	0
318	20241008	153300	819628220	9750	9750	9750	9750	0
319	20241008	153200	819628220	9750	9750	9750	9750	0
320	20241008	153100	819628220	9750	9750	9750	9750	0
321	20241008	153000	819628220	9750	9750	9750	9750	3772
322	20241008	152900	782851220	9750	9750	9750	9750	0
323	20241008	152800	782851220	9750	9750	9750	9750	0
324	20241008	152700	782851220	9750	9750	9750	9750	0
325	20241008	152600	782851220	9750	9750	9750	9750	0
326	20241008	152500	782851220	9750	9750	9750	9750	0
327	20241008	152400	782851220	9750	9750	9750	9750	0
328	20241008	152300	782851220	9750	9750	9750	9750	0
329	20241008	152200	782851220	9750	9750	9750	9750	0
330	20241008	152100	782851220	9750	9750	9750	9750	0
331	20241008	152000	782851220	9750	9750	9750	9750	0
332	20241008	151900	782851220	9750	9700	9750	9700	116
333	20241008	151800	781723100	9700	9730	9730	9700	107
334	20241008	151700	780685100	9730	9730	9730	9730	4
335	20241008	151600	780646180	9730	9730	9730	9730	3
336	20241008	151500	780616990	9730	9730	9730	9730	1
337	20241008	151400	780607260	9700	9710	9720	9700	255
338	20241008	151300	778133410	9710	9720	9740	9700	3814
339	20241008	151200	741106330	9740	9730	9740	9730	905
340	20241008	151100	732293330	9730	9760	9760	9730	710
341	20241008	151000	725381940	9760	9760	9760	9760	29
342	20241008	150900	725098900	9770	9770	9770	9740	20
343	20241008	150800	724904040	9730	9730	9730	9730	18
344	20241008	150700	724728900	9730	9740	9740	9730	166
345	20241008	150600	723112240	9760	9740	9760	9740	54
346	20241008	150500	722585560	9750	9750	9750	9750	18
347	20241008	150400	722410060	9730	9730	9730	9730	36
348	20241008	150300	722059780	9730	9730	9730	9730	18
349	20241008	150200	721884640	9720	9720	9720	9720	18
350	20241008	150100	721709680	9720	9710	9760	9710	69
351	20241008	150000	721037860	9720	9720	9720	9720	18
352	20241008	145900	720862900	9710	9710	9750	9710	24
353	20241008	145800	720629820	9710	9710	9710	9710	36
354	20241008	145700	720280260	9710	9710	9710	9710	132
355	20241008	145600	718998540	9710	9720	9720	9710	104
356	20241008	145500	717988110	9720	9720	9720	9720	63
357	20241008	145400	717375750	9710	9720	9720	9710	131
358	20241008	145300	716102700	9720	9720	9760	9710	205
359	20241008	145200	714110120	9720	9730	9730	9720	167
360	20241008	145100	712486700	9720	9760	9770	9720	116
361	20241008	145000	711358620	9760	9720	9760	9720	81
362	20241008	144900	710570940	9720	9730	9730	9720	202
363	20241008	144800	708607320	9720	9720	9720	9720	104
364	20241008	144700	707596440	9720	9720	9720	9720	45
365	20241008	144600	707159040	9720	9730	9730	9720	149
366	20241008	144500	705709540	9730	9730	9730	9730	104
367	20241008	144400	704697620	9730	9740	9740	9730	421
368	20241008	144300	700601240	9730	9740	9740	9730	149
369	20241008	144200	699151020	9730	9740	9740	9730	105
370	20241008	144100	698128870	9730	9740	9740	9730	46
371	20241008	144000	697681010	9740	9740	9790	9740	124
372	20241008	143900	696473200	9740	9740	9790	9740	136
373	20241008	143800	695148510	9740	9740	9740	9740	46
374	20241008	143700	694700470	9740	9740	9750	9740	123
375	20241008	143600	693501580	9740	9740	9740	9740	105
376	20241008	143500	692478880	9740	9740	9740	9740	74
377	20241008	143400	691758120	9750	9750	9750	9750	123
378	20241008	143300	690558870	9750	9750	9750	9750	46
379	20241008	143200	690110370	9750	9750	9750	9750	105
380	20241008	143100	689086620	9750	9750	9760	9750	151
381	20241008	143000	687614190	9750	9750	9750	9750	46
382	20241008	142900	687165690	9810	9750	9810	9750	106
383	20241008	142800	686131260	9750	9750	9750	9750	151
384	20241008	142700	684659010	9750	9750	9750	9750	46
385	20241008	142600	684210510	9810	9750	9810	9750	107
386	20241008	142500	683167140	9750	9750	9750	9750	123
387	20241008	142400	681967890	9750	9750	9810	9750	76
388	20241008	142300	681226770	9810	9800	9810	9750	360
389	20241008	142200	677703990	9800	9750	9800	9750	129
390	20241008	142100	676445940	9800	9750	9800	9750	97
391	20241008	142000	675500140	9750	9750	9750	9750	1133
392	20241008	141900	664453390	9750	9750	9750	9750	64
393	20241008	141800	663829390	9750	9750	9750	9750	105
394	20241008	141700	662805640	9760	9800	9800	9760	106
395	20241008	141600	661771040	9760	9750	9760	9750	92
396	20241008	141500	660873580	9750	9750	9750	9750	105
397	20241008	141400	659849830	9760	9760	9760	9760	105
398	20241008	141300	658825030	9750	9750	9750	9750	92
399	20241008	141200	657928030	9750	9760	9800	9750	1084
400	20241008	141100	647337940	9760	9760	9760	9760	105
401	20241008	141000	646313140	9760	9750	9760	9750	64
402	20241008	140900	645688680	9760	9760	9800	9760	134
403	20241008	140800	644380800	9760	9760	9760	9760	105
404	20241008	140700	643356000	9760	9760	9760	9760	364
405	20241008	140600	639803360	9800	9770	9800	9770	151
406	20241008	140500	638327140	9770	9760	9770	9760	133
407	20241008	140400	637028600	9760	9760	9760	9760	64
408	20241008	140300	636403960	9760	9770	9770	9760	105
409	20241008	140200	635378390	9770	9800	9800	9770	47
410	20241008	140100	634919170	9760	9770	9800	9760	152
411	20241008	140000	633434970	9800	9800	9800	9770	261
412	20241008	135900	630883700	9800	9800	9800	9780	48
413	20241008	135800	630414220	9780	9780	9800	9780	157
414	20241008	135700	628878640	9860	9780	9860	9780	110
415	20241008	135600	627802680	9790	9790	9900	9790	8629
416	20241008	135500	542444320	9760	9760	9760	9760	123
417	20241008	135400	541243840	9760	9760	9760	9760	133
418	20241008	135300	539945760	9800	9770	9800	9760	195
419	20241008	135200	538038600	9760	9760	9760	9760	125
420	20241008	135100	536818600	9770	9760	9770	9760	61
421	20241008	135000	536223220	9760	9760	9760	9760	2132
422	20241008	134900	515414900	9760	9760	9790	9760	89
423	20241008	134800	514546200	9760	9760	9760	9760	87
424	20241008	134700	513697080	9760	9760	9760	9760	28
425	20241008	134600	513423800	9760	9760	9760	9760	115
426	20241008	134500	512301400	9760	9760	9760	9760	28
427	20241008	134400	512028120	9760	9760	9760	9760	87
428	20241008	134300	511179000	9760	9760	9760	9760	115
429	20241008	134200	510056600	9760	9760	9760	9760	28
430	20241008	134100	509783320	9760	9770	9770	9760	298
431	20241008	134000	506872270	9770	9770	9770	9770	87
432	20241008	133900	506022280	9770	9770	9770	9770	56
433	20241008	133800	505475160	9770	9770	9770	9770	87
434	20241008	133700	504625170	9770	9770	9770	9770	93
435	20241008	133600	503716560	9770	9770	9770	9770	28
436	20241008	133500	503443000	9770	9780	9780	9770	115
437	20241008	133400	502318580	9790	9790	9790	9790	1258
438	20241008	133300	490002760	9790	9790	9790	9790	31
439	20241008	133200	489699270	9790	9790	9790	9790	87
440	20241008	133100	488847540	9790	9790	9800	9790	151
441	20241008	133000	487368890	9790	9800	9800	9790	32
442	20241008	132900	487055570	9800	9800	9800	9800	87
443	20241008	132800	486202970	9800	9770	9900	9770	1094
444	20241008	132700	475411760	9780	9770	9780	9770	87
445	20241008	132600	474561180	9770	9770	9770	9770	87
446	20241008	132500	473711190	9770	9770	9770	9770	28
447	20241008	132400	473437630	9770	9780	9780	9770	115
448	20241008	132300	472313800	9780	9790	9790	9780	77
449	20241008	132200	471560250	9780	9790	9790	9780	52
450	20241008	132100	471051450	9790	9800	9800	9790	64
451	20241008	132000	470424880	9770	9810	9810	9770	116
452	20241008	131900	469289810	9810	9780	9810	9770	702
453	20241008	131800	462410990	9780	9800	9800	9780	65
454	20241008	131700	461775270	9770	9780	9800	9770	120
455	20241008	131600	460601850	9780	9780	9780	9780	28
456	20241008	131500	460328010	9780	9780	9780	9780	87
457	20241008	131400	459477150	9780	9780	9780	9780	28
458	20241008	131300	459203310	9780	9780	9780	9780	115
459	20241008	131200	458078610	9780	9780	9780	9780	87
460	20241008	131100	457227750	9780	9780	9780	9780	28
461	20241008	131000	456953910	9780	9790	9790	9780	88
462	20241008	130900	456093260	9780	9780	9780	9780	115
463	20241008	130800	454968560	9780	9780	9780	9780	28
464	20241008	130700	454694720	9780	9780	9780	9780	87
465	20241008	130600	453843860	9780	9780	9780	9780	87
466	20241008	130500	452993000	9780	9780	9780	9780	56
467	20241008	130400	452445320	9780	9780	9780	9780	87
468	20241008	130300	451594460	9780	9780	9780	9780	87
469	20241008	130200	450743600	9780	9780	9780	9780	56
470	20241008	130100	450195920	9780	9780	9780	9780	87
471	20241008	130000	449345060	9780	9780	9780	9780	87
472	20241008	125900	448494200	9780	9780	9780	9780	28
473	20241008	125800	448220360	9780	9780	9780	9780	115
474	20241008	125700	447095660	9780	9780	9780	9780	28
475	20241008	125600	446821820	9780	9780	9780	9780	88
476	20241008	125500	445961180	9780	9780	9780	9780	88
477	20241008	125400	445100540	9780	9780	9780	9780	56
478	20241008	125300	444552860	9780	9790	9790	9780	149
479	20241008	125200	443095030	9780	9780	9780	9780	88
480	20241008	125100	442234390	9780	9780	9780	9780	28
481	20241008	125000	441960550	9780	9790	9790	9780	125
482	20241008	124900	440737960	9790	9800	9800	9790	62
483	20241008	124800	440130970	9800	9780	9800	9780	311
484	20241008	124700	437083730	9780	9780	9780	9780	131
485	20241008	124600	435802550	9780	9780	9780	9780	99
486	20241008	124500	434834330	9780	9780	9780	9780	28
487	20241008	124400	434560490	9780	9780	9780	9780	88
488	20241008	124300	433699850	9780	9780	9780	9780	136
489	20241008	124200	432369770	9780	9770	9780	9770	46
490	20241008	124100	431920170	9770	9770	9770	9770	88
491	20241008	124000	431060410	9780	9780	9780	9780	20
492	20241008	123900	430864810	9780	9780	9780	9780	50
493	20241008	123800	430375810	9770	9770	9770	9770	60
494	20241008	123700	429789610	9770	9770	9770	9770	0
495	20241008	123600	429789610	9770	9770	9770	9770	60
496	20241008	123500	429203410	9770	9770	9770	9770	60
497	20241008	123400	428617210	9800	9780	9800	9780	600
498	20241008	123300	422738980	9780	9780	9780	9780	11
499	20241008	123200	422631400	9780	9770	9780	9770	78
500	20241008	123100	421869160	9770	9770	9770	9770	0
501	20241008	123000	421869160	9770	9780	9780	9770	93
502	20241008	122900	420960220	9770	9770	9770	9770	60
503	20241008	122800	420374020	9780	9780	9780	9780	1
504	20241008	122700	420364240	9780	9780	9780	9780	8
505	20241008	122600	420286000	9770	9770	9770	9770	0
506	20241008	122500	420286000	9770	9770	9770	9770	60
507	20241008	122400	419699800	9770	9770	9770	9770	60
508	20241008	122300	419113600	9770	9770	9770	9770	0
509	20241008	122200	419113600	9770	9770	9770	9770	69
510	20241008	122100	418439470	9770	9770	9770	9770	60
511	20241008	122000	417853270	9780	9780	9780	9780	191
512	20241008	121900	415985290	9780	9790	9790	9780	62
513	20241008	121800	415378910	9780	9780	9780	9780	60
514	20241008	121700	414792110	9780	9780	9780	9780	0
515	20241008	121600	414792110	9780	9780	9780	9780	60
516	20241008	121500	414205310	9780	9790	9790	9780	61
517	20241008	121400	413608720	9790	9790	9790	9790	0
518	20241008	121300	413608720	9790	9790	9790	9790	9
519	20241008	121200	413520610	9800	9790	9800	9790	61
520	20241008	121100	412923410	9790	9790	9790	9790	0
521	20241008	121000	412923410	9790	9790	9790	9790	60
522	20241008	120900	412336010	9790	9790	9790	9790	0
523	20241008	120800	412336010	9790	9790	9790	9790	60
524	20241008	120700	411748610	9790	9790	9790	9790	60
525	20241008	120600	411161210	9800	9800	9800	9800	9
526	20241008	120500	411073010	9800	9800	9800	9800	146
527	20241008	120400	409642210	9790	9790	9790	9790	60
528	20241008	120300	409054810	9800	9800	9800	9800	1
529	20241008	120200	409045010	9790	9800	9800	9790	73
530	20241008	120100	408330210	9800	9800	9800	9800	60
531	20241008	120000	407742210	9800	9800	9800	9800	25
532	20241008	115900	407497210	9810	9810	9810	9810	34
533	20241008	115800	407163670	9820	9810	9820	9810	70
534	20241008	115700	406476870	9810	9810	9810	9810	15
535	20241008	115600	406329720	9820	9810	9820	9810	86
536	20241008	115500	405485940	9810	9790	9810	9790	92
537	20241008	115400	404584670	9790	9790	9790	9790	0
538	20241008	115300	404584670	9790	9790	9790	9790	60
539	20241008	115200	403997270	9820	9820	9820	9820	1
540	20241008	115100	403987450	9790	9790	9790	9790	60
541	20241008	115000	403400050	9790	9790	9790	9790	60
542	20241008	114900	402812650	9790	9790	9790	9790	0
543	20241008	114800	402812650	9790	9790	9790	9790	60
544	20241008	114700	402225250	9790	9790	9790	9790	60
545	20241008	114600	401637850	9790	9790	9790	9790	0
546	20241008	114500	401637850	9790	9790	9790	9790	60
547	20241008	114400	401050450	9790	9790	9790	9790	60
548	20241008	114300	400463050	9790	9790	9790	9790	0
549	20241008	114200	400463050	9790	9790	9790	9790	60
550	20241008	114100	399875650	9820	9810	9820	9790	1899
551	20241008	114000	381242530	9810	9800	9820	9800	2072
552	20241008	113900	360915100	9770	9800	9800	9770	63
553	20241008	113800	360299500	9760	9760	9760	9760	60
554	20241008	113700	359713900	9790	9790	9790	9790	0
555	20241008	113600	359713900	9790	9750	9790	9750	70
556	20241008	113500	359031000	9790	9790	9790	9790	0
557	20241008	113400	359031000	9790	9750	9790	9750	149
558	20241008	113300	357574690	9750	9750	9750	9750	60
559	20241008	113200	356989690	9760	9760	9760	9760	0
560	20241008	113100	356989690	9760	9760	9760	9760	60
561	20241008	113000	356404090	9750	9750	9750	9750	60
562	20241008	112900	355819090	9750	9750	9750	9750	0
563	20241008	112800	355819090	9750	9750	9750	9750	60
564	20241008	112700	355234090	9750	9750	9750	9750	60
565	20241008	112600	354649090	9780	9780	9780	9780	1
566	20241008	112500	354639310	9790	9750	9790	9750	71
567	20241008	112400	353947020	9750	9750	9750	9750	60
568	20241008	112300	353362020	9800	9800	9800	9800	1
569	20241008	112200	353352220	9750	9760	9820	9750	311
570	20241008	112100	350318420	9790	9790	9790	9790	80
571	20241008	112000	349535220	9740	9830	9830	9740	8853
572	20241008	111900	262977260	9820	9820	9820	9820	110
573	20241008	111800	261897060	9820	9820	9820	9820	0
574	20241008	111700	261897060	9820	9820	9820	9820	60
575	20241008	111600	261307860	9820	9820	9820	9820	60
576	20241008	111500	260718660	9820	9820	9820	9820	0
577	20241008	111400	260718660	9820	9820	9820	9820	60
578	20241008	111300	260129460	9820	9840	9840	9820	184
579	20241008	111200	258322020	9850	9850	9850	9850	100
580	20241008	111100	257337020	9860	9860	9860	9860	60
581	20241008	111000	256745420	9870	9870	9870	9870	20
582	20241008	110900	256548020	9880	9880	9880	9880	3
583	20241008	110800	256518380	9870	9870	9870	9870	60
584	20241008	110700	255926180	9870	9870	9870	9870	60
585	20241008	110600	255333980	9880	9880	9880	9880	0
586	20241008	110500	255333980	9880	9880	9880	9880	35
587	20241008	110400	254988180	9860	9860	9860	9860	0
588	20241008	110300	254988180	9860	9870	9870	9860	63
589	20241008	110200	254366970	9900	9880	9900	9820	1912
590	20241008	110100	235454160	9810	9810	9810	9810	0
591	20241008	110000	235454160	9810	9810	9810	9810	60
592	20241008	105900	234865560	9810	9810	9810	9810	60
593	20241008	105800	234276960	9810	9810	9810	9810	0
594	20241008	105700	234276960	9810	9810	9810	9810	60
595	20241008	105600	233688360	9880	9810	9880	9810	260
596	20241008	105500	231126370	9820	9820	9820	9820	0
597	20241008	105400	231126370	9820	9830	9830	9820	109
598	20241008	105300	230055500	9820	9820	9820	9820	60
599	20241008	105200	229466300	9820	9820	9820	9820	0
600	20241008	105100	229466300	9820	9820	9820	9820	60
601	20241008	105000	228877100	9830	9830	9830	9830	11
602	20241008	104900	228768970	9850	9840	9850	9840	56
603	20241008	104800	228217870	9840	9840	9840	9840	10
604	20241008	104700	228119470	9850	9850	9850	9850	0
605	20241008	104600	228119470	9850	9850	9850	9850	10
606	20241008	104500	228020970	9860	9880	9880	9860	21
607	20241008	104400	227813790	9880	9880	9880	9880	0
608	20241008	104300	227813790	9880	9880	9890	9880	321
609	20241008	104200	224642300	9810	9810	9810	9810	60
610	20241008	104100	224053700	9870	9870	9870	9870	0
611	20241008	104000	224053700	9870	9870	9870	9820	483
612	20241008	103900	219289490	9860	9750	9860	9750	213
613	20241008	103800	217197890	9790	9790	9790	9790	60
614	20241008	103700	216610490	9740	9790	9870	9730	670
615	20241008	103600	210065990	9720	9730	9790	9720	231
616	20241008	103500	207812990	9730	9730	9730	9730	73
617	20241008	103400	207102700	9730	9730	9790	9730	231
618	20241008	103300	204849570	9730	9730	9790	9730	236
619	20241008	103200	202547480	9730	9730	9730	9730	79
620	20241008	103100	201778810	9730	9730	9730	9730	132
621	20241008	103000	200494450	9730	9730	9730	9730	69
622	20241008	102900	199823080	9730	9730	9840	9730	646
623	20241008	102800	193487390	9730	9750	9750	9730	138
624	20241008	102700	192143740	9750	9750	9750	9750	184
625	20241008	102600	190349740	9750	9750	9750	9750	140
626	20241008	102500	188984740	9750	9760	9760	9750	142
627	20241008	102400	187599160	9760	9760	9800	9760	91
628	20241008	102300	186710910	9760	9760	9760	9760	137
629	20241008	102200	185373790	9760	9760	9760	9760	132
630	20241008	102100	184085470	9760	9760	9770	9760	282
631	20241008	102000	181333100	9760	9760	9760	9760	133
632	20241008	101900	180035020	9760	9760	9760	9760	131
633	20241008	101800	178756460	9760	9760	9770	9760	69
634	20241008	101700	178082920	9760	9760	9770	9760	131
635	20241008	101600	176804310	9760	9770	9770	9760	1075
636	20241008	101500	166301920	9770	9780	9780	9770	134
637	20241008	101400	164992180	9780	9780	9810	9780	141
638	20241008	101300	163613050	9780	9770	9780	9770	87
639	20241008	101200	162762850	9770	9760	9770	9760	131
640	20241008	101100	161483100	9760	9770	9770	9760	133
641	20241008	101000	160184960	9770	9760	9770	9760	74
642	20241008	100900	159462540	9760	9760	9760	9760	136
643	20241008	100800	158135180	9760	9770	9780	9760	143
644	20241008	100700	156738640	9770	9770	9770	9770	211
645	20241008	100600	154677170	9770	9770	9820	9770	287
646	20241008	100500	151867130	9770	9770	9820	9770	79
647	20241008	100400	151095250	9770	9780	9830	9770	448
648	20241008	100300	146713870	9780	9780	9790	9780	73
649	20241008	100200	145999830	9780	9780	9830	9780	74
650	20241008	100100	145276060	9780	9780	9830	9780	78
651	20241008	100000	144512720	9780	9780	9780	9780	158
652	20241008	095900	142967480	9780	9800	9800	9780	74
653	20241008	095800	142242320	9800	9800	9850	9800	80
654	20241008	095700	141457970	9800	9800	9800	9800	442
655	20241008	095600	137126370	9800	9810	9810	9800	79
656	20241008	095500	136351830	9810	9810	9810	9810	68
657	20241008	095400	135684750	9810	9810	9810	9810	82
658	20241008	095300	134880330	9810	9820	9840	9810	927
659	20241008	095200	125781480	9820	9830	9840	9820	534
660	20241008	095100	120532160	9830	9830	9840	9830	103
661	20241008	095000	119519650	9830	9830	9840	9830	219
662	20241008	094900	117366780	9830	9830	9840	9830	114
663	20241008	094800	116246090	9830	9830	9850	9830	103
664	20241008	094700	115233420	9830	9830	9850	9830	258
665	20241008	094600	112697200	9830	9860	9860	9830	604
666	20241008	094500	106752260	9860	9860	9860	9860	301
667	20241008	094400	103784400	9860	9860	9860	9860	66
668	20241008	094300	103133640	9860	9870	9870	9860	167
669	20241008	094200	101485710	9870	9870	9890	9870	80
670	20241008	094100	100696090	9870	9890	9890	9870	83
671	20241008	094000	99876780	9870	9880	9890	9870	70
672	20241008	093900	99185600	9890	9890	9890	9890	5
673	20241008	093800	99136150	9890	9890	9890	9890	0
674	20241008	093700	99136150	9890	9890	9890	9880	165
675	20241008	093600	97505090	9890	9890	9890	9890	10
676	20241008	093500	97406190	9890	9890	9890	9890	0
677	20241008	093400	97406190	9890	9890	9890	9890	3
678	20241008	093300	97376520	9890	9890	9890	9890	16
679	20241008	093200	97218280	9880	9880	9880	9880	1
680	20241008	093100	97208400	9880	9890	9890	9880	25
681	20241008	093000	96961250	9880	9880	9880	9880	0
682	20241008	092900	96961250	9880	9870	9880	9870	313
683	20241008	092800	93870540	9890	9890	9890	9890	1
684	20241008	092700	93860650	9870	9960	9960	9860	6722
685	20241008	092600	27392260	9990	9990	9990	9990	0
686	20241008	092500	27392260	9990	9990	9990	9990	1
687	20241008	092400	27382270	9990	9990	9990	9990	10
688	20241008	092300	27282370	9990	10040	10040	9990	13
689	20241008	092200	27152050	10040	10040	10040	10040	10
690	20241008	092100	27051650	10040	10040	10040	10040	2
691	20241008	092000	27031570	10020	10020	10020	10020	100
692	20241008	091900	26029570	10020	9990	10020	9990	42
693	20241008	091800	25609190	9990	9990	9990	9990	185
694	20241008	091700	23761040	9990	9990	9990	9990	0
695	20241008	091600	23761040	9990	9990	9990	9990	1
696	20241008	091500	23751050	9950	10000	10000	9950	21
697	20241008	091400	23541560	10000	10000	10000	10000	4
698	20241008	091300	23501560	9940	10000	10000	9940	531
699	20241008	091200	18213830	10030	10030	10030	10030	5
700	20241008	091100	18163680	10030	10030	10030	10030	1
701	20241008	091000	18153650	9990	9990	10020	9990	501
702	20241008	090900	13148630	9990	10070	10070	9990	107
703	20241008	090800	12079620	9990	9990	9990	9990	29
704	20241008	090700	11789910	9990	9990	9990	9990	0
705	20241008	090600	11789910	9990	9990	9990	9990	0
706	20241008	090500	11789910	9990	9960	9990	9960	675
707	20241008	090400	5049760	9970	9960	9970	9960	103
708	20241008	090300	4023050	9950	9950	9950	9950	0
709	20241008	090200	4023050	9950	9960	9960	9950	42
710	20241008	090100	3604880	9960	9960	9960	9950	18
711	20241008	090000	3425650	9940	9970	9970	9940	344