KissMeData/023160/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191200	1283643440	13620	13620	13620	13620	1127
3	20241008	191100	1283643440	13620	13620	13620	13620	0
4	20241008	191000	1283643440	13620	13620	13620	13620	0
5	20241008	190900	1283643440	13620	13620	13620	13620	0
6	20241008	190800	1283643440	13620	13620	13620	13620	0
7	20241008	190700	1283643440	13620	13620	13620	13620	0
8	20241008	190600	1283643440	13620	13620	13620	13620	0
9	20241008	190500	1283643440	13620	13620	13620	13620	0
10	20241008	190400	1283643440	13620	13620	13620	13620	0
11	20241008	190300	1283643440	13620	13620	13620	13620	0
12	20241008	190200	1283643440	13620	13620	13620	13620	0
13	20241008	190100	1283643440	13620	13620	13620	13620	0
14	20241008	190000	1283643440	13620	13620	13620	13620	0
15	20241008	185900	1283643440	13620	13620	13620	13620	0
16	20241008	185800	1283643440	13620	13620	13620	13620	0
17	20241008	185700	1283643440	13620	13620	13620	13620	0
18	20241008	185600	1283643440	13620	13620	13620	13620	0
19	20241008	185500	1283643440	13620	13620	13620	13620	0
20	20241008	185400	1283643440	13620	13620	13620	13620	0
21	20241008	185300	1283643440	13620	13620	13620	13620	0
22	20241008	185200	1283643440	13620	13620	13620	13620	0
23	20241008	185100	1283643440	13620	13620	13620	13620	0
24	20241008	185000	1283643440	13620	13620	13620	13620	0
25	20241008	184900	1283643440	13620	13620	13620	13620	0
26	20241008	184800	1283643440	13620	13620	13620	13620	0
27	20241008	184700	1283643440	13620	13620	13620	13620	0
28	20241008	184600	1283643440	13620	13620	13620	13620	0
29	20241008	184500	1283643440	13620	13620	13620	13620	0
30	20241008	184400	1283643440	13620	13620	13620	13620	0
31	20241008	184300	1283643440	13620	13620	13620	13620	0
32	20241008	184200	1283643440	13620	13620	13620	13620	1127
33	20241008	184100	1283643440	13620	13620	13620	13620	0
34	20241008	184000	1283643440	13620	13620	13620	13620	0
35	20241008	183900	1283643440	13620	13620	13620	13620	0
36	20241008	183800	1283643440	13620	13620	13620	13620	0
37	20241008	183700	1283643440	13620	13620	13620	13620	0
38	20241008	183600	1283643440	13620	13620	13620	13620	0
39	20241008	183500	1283643440	13620	13620	13620	13620	0
40	20241008	183400	1283643440	13620	13620	13620	13620	0
41	20241008	183300	1283643440	13620	13620	13620	13620	0
42	20241008	183200	1283643440	13620	13620	13620	13620	0
43	20241008	183100	1283643440	13620	13620	13620	13620	0
44	20241008	183000	1283643440	13620	13620	13620	13620	0
45	20241008	182900	1283643440	13620	13620	13620	13620	0
46	20241008	182800	1283643440	13620	13620	13620	13620	0
47	20241008	182700	1283643440	13620	13620	13620	13620	0
48	20241008	182600	1283643440	13620	13620	13620	13620	0
49	20241008	182500	1283643440	13620	13620	13620	13620	0
50	20241008	182400	1283643440	13620	13620	13620	13620	0
51	20241008	182300	1283643440	13620	13620	13620	13620	0
52	20241008	182200	1283643440	13620	13620	13620	13620	0
53	20241008	182100	1283643440	13620	13620	13620	13620	0
54	20241008	182000	1283643440	13620	13620	13620	13620	0
55	20241008	181900	1283643440	13620	13620	13620	13620	0
56	20241008	181800	1283643440	13620	13620	13620	13620	0
57	20241008	181700	1283643440	13620	13620	13620	13620	0
58	20241008	181600	1283643440	13620	13620	13620	13620	0
59	20241008	181500	1283643440	13620	13620	13620	13620	0
60	20241008	181400	1283643440	13620	13620	13620	13620	0
61	20241008	181300	1283643440	13620	13620	13620	13620	0
62	20241008	181200	1283643440	13620	13620	13620	13620	1127
63	20241008	181100	1283643440	13620	13620	13620	13620	0
64	20241008	181000	1283643440	13620	13620	13620	13620	0
65	20241008	180900	1283643440	13620	13620	13620	13620	0
66	20241008	180800	1283643440	13620	13620	13620	13620	0
67	20241008	180700	1283643440	13620	13620	13620	13620	0
68	20241008	180600	1283643440	13620	13620	13620	13620	0
69	20241008	180500	1283643440	13620	13620	13620	13620	0
70	20241008	180400	1283643440	13620	13620	13620	13620	0
71	20241008	180300	1283643440	13620	13620	13620	13620	0
72	20241008	180200	1283643440	13620	13620	13620	13620	0
73	20241008	180100	1283643440	13620	13620	13620	13620	0
74	20241008	180000	1283643440	13620	13620	13620	13620	0
75	20241008	175900	1283643440	13620	13620	13620	13620	0
76	20241008	175800	1283643440	13620	13620	13620	13620	0
77	20241008	175700	1283643440	13620	13620	13620	13620	0
78	20241008	175600	1283643440	13620	13620	13620	13620	0
79	20241008	175500	1283643440	13620	13620	13620	13620	0
80	20241008	175400	1283643440	13620	13620	13620	13620	0
81	20241008	175300	1283643440	13620	13620	13620	13620	0
82	20241008	175200	1283643440	13620	13620	13620	13620	0
83	20241008	175100	1283643440	13620	13620	13620	13620	0
84	20241008	175000	1283643440	13620	13620	13620	13620	0
85	20241008	174900	1283643440	13620	13620	13620	13620	0
86	20241008	174800	1283643440	13620	13620	13620	13620	0
87	20241008	174700	1283643440	13620	13620	13620	13620	0
88	20241008	174600	1283643440	13620	13620	13620	13620	0
89	20241008	174500	1283643440	13620	13620	13620	13620	0
90	20241008	174400	1283643440	13620	13620	13620	13620	0
91	20241008	174300	1283643440	13620	13620	13620	13620	0
92	20241008	174200	1283643440	13620	13620	13620	13620	1127
93	20241008	174100	1283643440	13620	13620	13620	13620	0
94	20241008	174000	1283643440	13620	13620	13620	13620	0
95	20241008	173900	1283643440	13620	13620	13620	13620	0
96	20241008	173800	1283643440	13620	13620	13620	13620	0
97	20241008	173700	1283643440	13620	13620	13620	13620	0
98	20241008	173600	1283643440	13620	13620	13620	13620	0
99	20241008	173500	1283643440	13620	13620	13620	13620	0
100	20241008	173400	1283643440	13620	13620	13620	13620	0
101	20241008	173300	1283643440	13620	13620	13620	13620	0
102	20241008	173200	1283643440	13620	13620	13620	13620	0
103	20241008	173100	1283643440	13620	13620	13620	13620	0
104	20241008	173000	1283643440	13620	13620	13620	13620	0
105	20241008	172900	1283643440	13620	13620	13620	13620	0
106	20241008	172800	1283643440	13620	13620	13620	13620	0
107	20241008	172700	1283643440	13620	13620	13620	13620	0
108	20241008	172600	1283643440	13620	13620	13620	13620	0
109	20241008	172500	1283643440	13620	13620	13620	13620	0
110	20241008	172400	1283643440	13620	13620	13620	13620	0
111	20241008	172300	1283643440	13620	13620	13620	13620	0
112	20241008	172200	1283643440	13620	13620	13620	13620	0
113	20241008	172100	1283643440	13620	13620	13620	13620	0
114	20241008	172000	1283643440	13620	13620	13620	13620	0
115	20241008	171900	1283643440	13620	13620	13620	13620	0
116	20241008	171800	1283643440	13620	13620	13620	13620	0
117	20241008	171700	1283643440	13620	13620	13620	13620	0
118	20241008	171600	1283643440	13620	13620	13620	13620	0
119	20241008	171500	1283643440	13620	13620	13620	13620	0
120	20241008	171400	1283643440	13620	13620	13620	13620	0
121	20241008	171300	1283643440	13620	13620	13620	13620	0
122	20241008	171200	1283643440	13620	13620	13620	13620	1127
123	20241008	171100	1283643440	13620	13620	13620	13620	0
124	20241008	171000	1283643440	13620	13620	13620	13620	0
125	20241008	170900	1283643440	13620	13620	13620	13620	0
126	20241008	170800	1283643440	13620	13620	13620	13620	0
127	20241008	170700	1283643440	13620	13620	13620	13620	0
128	20241008	170600	1283643440	13620	13620	13620	13620	0
129	20241008	170500	1283643440	13620	13620	13620	13620	0
130	20241008	170400	1283643440	13620	13620	13620	13620	0
131	20241008	170300	1283643440	13620	13620	13620	13620	0
132	20241008	170200	1283643440	13620	13620	13620	13620	0
133	20241008	170100	1283643440	13620	13620	13620	13620	0
134	20241008	170000	1283643440	13620	13620	13620	13620	0
135	20241008	165900	1283643440	13620	13620	13620	13620	0
136	20241008	165800	1283643440	13620	13620	13620	13620	0
137	20241008	165700	1283643440	13620	13620	13620	13620	0
138	20241008	165600	1283643440	13620	13620	13620	13620	0
139	20241008	165500	1283643440	13620	13620	13620	13620	0
140	20241008	165400	1283643440	13620	13620	13620	13620	0
141	20241008	165300	1283643440	13620	13620	13620	13620	0
142	20241008	165200	1283643440	13620	13620	13620	13620	0
143	20241008	165100	1283643440	13620	13620	13620	13620	0
144	20241008	165000	1283643440	13620	13620	13620	13620	0
145	20241008	164900	1283643440	13620	13620	13620	13620	0
146	20241008	164800	1283643440	13620	13620	13620	13620	0
147	20241008	164700	1283643440	13620	13620	13620	13620	0
148	20241008	164600	1283643440	13620	13620	13620	13620	0
149	20241008	164500	1283643440	13620	13620	13620	13620	0
150	20241008	164400	1283643440	13620	13620	13620	13620	0
151	20241008	164300	1283643440	13620	13620	13620	13620	0
152	20241008	164200	1283643440	13620	13620	13620	13620	1127
153	20241008	164100	1283643440	13620	13620	13620	13620	0
154	20241008	164000	1283643440	13620	13620	13620	13620	0
155	20241008	163900	1283643440	13620	13620	13620	13620	0
156	20241008	163800	1283643440	13620	13620	13620	13620	0
157	20241008	163700	1283643440	13620	13620	13620	13620	0
158	20241008	163600	1283643440	13620	13620	13620	13620	0
159	20241008	163500	1283643440	13620	13620	13620	13620	0
160	20241008	163400	1283643440	13620	13620	13620	13620	0
161	20241008	163300	1283643440	13620	13620	13620	13620	0
162	20241008	163200	1283643440	13620	13620	13620	13620	0
163	20241008	163100	1283643440	13620	13620	13620	13620	0
164	20241008	163000	1283643440	13620	13620	13620	13620	0
165	20241008	162900	1283643440	13620	13620	13620	13620	0
166	20241008	162800	1283643440	13620	13620	13620	13620	0
167	20241008	162700	1283643440	13620	13620	13620	13620	0
168	20241008	162600	1283643440	13620	13620	13620	13620	0
169	20241008	162500	1283643440	13620	13620	13620	13620	0
170	20241008	162400	1283643440	13620	13620	13620	13620	0
171	20241008	162300	1283643440	13620	13620	13620	13620	0
172	20241008	162200	1283643440	13620	13620	13620	13620	0
173	20241008	162100	1283643440	13620	13620	13620	13620	0
174	20241008	162000	1283643440	13620	13620	13620	13620	0
175	20241008	161900	1283643440	13620	13620	13620	13620	0
176	20241008	161800	1283643440	13620	13620	13620	13620	0
177	20241008	161700	1283643440	13620	13620	13620	13620	0
178	20241008	161600	1283643440	13620	13620	13620	13620	0
179	20241008	161500	1283643440	13620	13620	13620	13620	0
180	20241008	161400	1283643440	13620	13620	13620	13620	0
181	20241008	161300	1283643440	13620	13620	13620	13620	0
182	20241008	161200	1283643440	13620	13620	13620	13620	1127
183	20241008	161100	1283643440	13620	13620	13620	13620	0
184	20241008	161000	1283643440	13620	13620	13620	13620	0
185	20241008	160900	1283643440	13620	13620	13620	13620	0
186	20241008	160800	1283643440	13620	13620	13620	13620	0
187	20241008	160700	1283643440	13620	13620	13620	13620	0
188	20241008	160600	1283643440	13620	13620	13620	13620	0
189	20241008	160500	1283643440	13620	13620	13620	13620	0
190	20241008	160400	1283643440	13620	13620	13620	13620	0
191	20241008	160300	1283643440	13620	13620	13620	13620	0
192	20241008	160200	1283643440	13620	13620	13620	13620	0
193	20241008	160100	1283643440	13620	13620	13620	13620	0
194	20241008	160000	1283643440	13620	13620	13620	13620	0
195	20241008	155900	1283643440	13620	13620	13620	13620	0
196	20241008	155800	1283643440	13620	13620	13620	13620	0
197	20241008	155700	1283643440	13620	13620	13620	13620	0
198	20241008	155600	1283643440	13620	13620	13620	13620	0
199	20241008	155500	1283643440	13620	13620	13620	13620	0
200	20241008	155400	1283643440	13620	13620	13620	13620	0
201	20241008	155300	1283643440	13620	13620	13620	13620	0
202	20241008	155200	1283643440	13620	13620	13620	13620	0
203	20241008	155100	1283643440	13620	13620	13620	13620	0
204	20241008	155000	1283643440	13620	13620	13620	13620	0
205	20241008	154900	1283643440	13620	13620	13620	13620	0
206	20241008	154800	1283643440	13620	13620	13620	13620	0
207	20241008	154700	1283643440	13620	13620	13620	13620	0
208	20241008	154600	1283643440	13620	13620	13620	13620	0
209	20241008	154500	1283643440	13620	13620	13620	13620	0
210	20241008	154400	1283643440	13620	13620	13620	13620	0
211	20241008	154300	1283643440	13620	13620	13620	13620	0
212	20241008	154200	1283643440	13620	13620	13620	13620	1127
213	20241008	154100	1283643440	13620	13620	13620	13620	0
214	20241008	154000	1283643440	13620	13620	13620	13620	0
215	20241008	153900	1283643440	13620	13620	13620	13620	0
216	20241008	153800	1283643440	13620	13620	13620	13620	0
217	20241008	153700	1283643440	13620	13620	13620	13620	0
218	20241008	153600	1283643440	13620	13620	13620	13620	0
219	20241008	153500	1283643440	13620	13620	13620	13620	0
220	20241008	153400	1283643440	13620	13620	13620	13620	0
221	20241008	153300	1283643440	13620	13620	13620	13620	0
222	20241008	153200	1283643440	13620	13620	13620	13620	0
223	20241008	153100	1283643440	13620	13620	13620	13620	0
224	20241008	153000	1283643440	13620	13620	13620	13620	1127
225	20241008	152900	1268293700	13620	13620	13620	13620	0
226	20241008	152800	1268293700	13620	13620	13620	13620	0
227	20241008	152700	1268293700	13620	13620	13620	13620	0
228	20241008	152600	1268293700	13620	13620	13620	13620	0
229	20241008	152500	1268293700	13620	13620	13620	13620	0
230	20241008	152400	1268293700	13620	13620	13620	13620	0
231	20241008	152300	1268293700	13620	13620	13620	13620	0
232	20241008	152200	1268293700	13620	13620	13620	13620	0
233	20241008	152100	1268293700	13620	13620	13620	13620	0
234	20241008	152000	1268293700	13620	13620	13620	13620	0
235	20241008	151900	1268293700	13620	13630	13630	13620	256
236	20241008	151800	1264806830	13620	13620	13630	13620	92
237	20241008	151700	1263553470	13620	13630	13650	13620	830
238	20241008	151600	1252240080	13630	13630	13640	13630	104
239	20241008	151500	1250821780	13630	13640	13650	13630	674
240	20241008	151400	1241628460	13620	13640	13640	13620	95
241	20241008	151300	1240333640	13620	13640	13640	13620	29
242	20241008	151200	1239938160	13640	13630	13640	13630	102
243	20241008	151100	1238547450	13630	13630	13640	13630	179
244	20241008	151000	1236107650	13630	13620	13640	13620	582
245	20241008	150900	1228173740	13610	13610	13610	13610	200
246	20241008	150800	1225451740	13610	13610	13610	13600	82
247	20241008	150700	1224336020	13610	13610	13610	13610	24
248	20241008	150600	1224009380	13610	13600	13610	13600	47
249	20241008	150500	1223369720	13600	13620	13620	13600	198
250	20241008	150400	1220675750	13620	13630	13630	13620	833
251	20241008	150300	1209325560	13630	13630	13630	13630	656
252	20241008	150200	1200384280	13640	13640	13640	13640	97
253	20241008	150100	1199061200	13640	13630	13640	13630	121
254	20241008	150000	1197411260	13630	13640	13640	13630	347
255	20241008	145900	1192681480	13630	13640	13650	13630	160
256	20241008	145800	1190499090	13640	13620	13640	13620	1012
257	20241008	145700	1176712240	13620	13620	13620	13620	55
258	20241008	145600	1175963140	13620	13610	13620	13610	69
259	20241008	145500	1175023390	13610	13610	13610	13610	20
260	20241008	145400	1174751190	13610	13620	13620	13610	41
261	20241008	145300	1174192870	13620	13630	13630	13620	460
262	20241008	145200	1167926520	13630	13640	13640	13630	481
263	20241008	145100	1161369730	13640	13640	13640	13640	24
264	20241008	145000	1161042370	13640	13640	13640	13640	77
265	20241008	144900	1159992090	13660	13650	13660	13650	518
266	20241008	144800	1152921380	13660	13630	13660	13630	190
267	20241008	144700	1150330810	13630	13630	13630	13630	113
268	20241008	144600	1148790620	13630	13620	13630	13620	57
269	20241008	144500	1148013810	13610	13610	13610	13610	10
270	20241008	144400	1147877710	13600	13600	13600	13600	0
271	20241008	144300	1147877710	13600	13610	13610	13580	2249
272	20241008	144200	1117305580	13610	13630	13630	13610	1092
273	20241008	144100	1102440210	13630	13620	13630	13620	56
274	20241008	144000	1101677030	13620	13630	13630	13620	76
275	20241008	143900	1100641650	13620	13660	13670	13620	2787
276	20241008	143800	1062635750	13660	13660	13660	13660	96
277	20241008	143700	1061324390	13660	13660	13660	13660	29
278	20241008	143600	1060928250	13650	13660	13660	13650	221
279	20241008	143500	1057911330	13660	13670	13670	13660	702
280	20241008	143400	1048321740	13670	13670	13670	13670	48
281	20241008	143300	1047665580	13660	13660	13660	13660	161
282	20241008	143200	1045466320	13660	13660	13660	13660	27
283	20241008	143100	1045097500	13660	13660	13660	13660	98
284	20241008	143000	1043758820	13660	13660	13660	13660	74
285	20241008	142900	1042747980	13660	13660	13660	13660	71
286	20241008	142800	1041778120	13660	13660	13660	13650	148
287	20241008	142700	1039757210	13660	13660	13660	13660	25
288	20241008	142600	1039415710	13660	13670	13670	13660	344
289	20241008	142500	1034715050	13670	13670	13670	13670	99
290	20241008	142400	1033361720	13670	13670	13670	13670	51
291	20241008	142300	1032664550	13660	13670	13670	13660	152
292	20241008	142200	1030587710	13670	13660	13670	13660	27
293	20241008	142100	1030218870	13670	13660	13670	13650	300
294	20241008	142000	1026122610	13660	13660	13660	13650	57
295	20241008	141900	1025344050	13660	13670	13670	13660	50
296	20241008	141800	1024660800	13670	13660	13670	13660	75
297	20241008	141700	1023635830	13660	13660	13660	13660	131
298	20241008	141600	1021846370	13650	13650	13650	13650	129
299	20241008	141500	1020085520	13650	13650	13650	13650	27
300	20241008	141400	1019716970	13650	13640	13650	13640	128
301	20241008	141300	1017970770	13640	13660	13660	13640	1402
302	20241008	141200	998847460	13640	13640	13640	13640	139
303	20241008	141100	996951500	13640	13670	13670	13640	781
304	20241008	141000	986289590	13670	13670	13670	13660	27
305	20241008	140900	985920600	13670	13670	13670	13670	172
306	20241008	140800	983569360	13670	13670	13670	13670	97
307	20241008	140700	982243370	13670	13660	13670	13660	32
308	20241008	140600	981805940	13670	13680	13680	13660	563
309	20241008	140500	974110160	13670	13660	13670	13660	580
310	20241008	140400	966185090	13660	13660	13660	13660	28
311	20241008	140300	965802610	13660	13650	13660	13650	130
312	20241008	140200	964026820	13660	13660	13660	13660	129
313	20241008	140100	962264680	13660	13660	13660	13660	25
314	20241008	140000	961923180	13660	13660	13660	13660	328
315	20241008	135900	957442700	13650	13640	13650	13640	1161
316	20241008	135800	941602730	13640	13630	13640	13630	2527
317	20241008	135700	907158690	13630	13630	13630	13630	137
318	20241008	135600	905291380	13630	13630	13630	13630	2
319	20241008	135500	905264120	13620	13630	13630	13620	83
320	20241008	135400	904132920	13630	13630	13630	13630	29
321	20241008	135300	903737650	13630	13630	13630	13630	83
322	20241008	135200	902606360	13630	13630	13630	13630	56
323	20241008	135100	901843080	13620	13620	13620	13620	0
324	20241008	135000	901843080	13620	13620	13630	13620	96
325	20241008	134900	900535520	13620	13610	13630	13600	498
326	20241008	134800	893760100	13630	13630	13630	13630	0
327	20241008	134700	893760100	13630	13630	13630	13630	46
328	20241008	134600	893133120	13630	13620	13630	13620	49
329	20241008	134500	892465370	13620	13600	13620	13600	3
330	20241008	134400	892424530	13610	13610	13610	13610	85
331	20241008	134300	891267680	13630	13630	13630	13610	93
332	20241008	134200	890001280	13630	13630	13630	13630	48
333	20241008	134100	889347040	13630	13630	13630	13630	11
334	20241008	134000	889197110	13630	13630	13630	13630	93
335	20241008	133900	887929520	13630	13630	13630	13630	12
336	20241008	133800	887765960	13620	13630	13630	13620	41
337	20241008	133700	887207480	13630	13630	13630	13630	81
338	20241008	133600	886103450	13620	13630	13630	13620	14
339	20241008	133500	885912730	13630	13630	13630	13620	15
340	20241008	133400	885708390	13630	13620	13630	13620	108
341	20241008	133300	884236800	13620	13620	13620	13620	1
342	20241008	133200	884223180	13620	13610	13620	13610	203
343	20241008	133100	881460320	13610	13610	13610	13610	368
344	20241008	133000	876451840	13610	13610	13610	13600	232
345	20241008	132900	873295340	13610	13610	13610	13610	1
346	20241008	132800	873281730	13610	13600	13610	13600	20
347	20241008	132700	873009720	13610	13610	13610	13600	324
348	20241008	132600	868600610	13610	13610	13610	13610	0
349	20241008	132500	868600610	13610	13610	13610	13610	137
350	20241008	132400	866736040	13620	13620	13620	13620	47
351	20241008	132300	866095900	13620	13620	13620	13620	0
352	20241008	132200	866095900	13620	13620	13620	13610	123
353	20241008	132100	864421370	13620	13620	13620	13620	229
354	20241008	132000	861302390	13620	13620	13620	13620	51
355	20241008	131900	860607770	13630	13630	13630	13630	48
356	20241008	131800	859953530	13630	13630	13630	13630	0
357	20241008	131700	859953530	13630	13640	13650	13630	54
358	20241008	131600	859217480	13650	13650	13650	13630	198
359	20241008	131500	856515070	13650	13640	13650	13640	111
360	20241008	131400	855000850	13640	13640	13640	13640	50
361	20241008	131300	854318850	13640	13640	13640	13640	2
362	20241008	131200	854291570	13640	13640	13640	13640	47
363	20241008	131100	853650490	13630	13630	13630	13630	185
364	20241008	131000	851128940	13640	13640	13640	13640	17
365	20241008	130900	850897060	13630	13650	13650	13630	71
366	20241008	130800	849928410	13650	13630	13650	13630	61
367	20241008	130700	849095820	13630	13630	13630	13630	14
368	20241008	130600	848905000	13630	13630	13630	13630	0
369	20241008	130500	848905000	13630	13640	13640	13630	24
370	20241008	130400	848577860	13620	13630	13650	13620	125
371	20241008	130300	846873420	13630	13640	13650	13630	19
372	20241008	130200	846614410	13630	13640	13650	13630	56
373	20241008	130100	845851080	13630	13640	13650	13630	7
374	20241008	130000	845755620	13620	13630	13650	13620	107
375	20241008	125900	844296930	13620	13620	13620	13620	0
376	20241008	125800	844296930	13620	13630	13650	13620	71
377	20241008	125700	843329470	13640	13630	13640	13620	116
378	20241008	125600	841749340	13630	13640	13650	13630	98
379	20241008	125500	840412780	13640	13630	13640	13630	50
380	20241008	125400	839731230	13630	13630	13630	13630	20
381	20241008	125300	839458630	13630	13620	13630	13620	51
382	20241008	125200	838763520	13620	13620	13620	13620	48
383	20241008	125100	838109760	13630	13630	13630	13630	4
384	20241008	125000	838055240	13630	13630	13630	13630	59
385	20241008	124900	837251070	13630	13630	13630	13630	164
386	20241008	124800	835015750	13610	13610	13610	13610	36
387	20241008	124700	834525790	13630	13630	13630	13630	46
388	20241008	124600	833898810	13630	13620	13630	13620	48
389	20241008	124500	833244940	13620	13620	13620	13620	1
390	20241008	124400	833231320	13620	13620	13620	13620	49
391	20241008	124300	832563940	13620	13620	13620	13620	48
392	20241008	124200	831910180	13620	13620	13620	13620	17
393	20241008	124100	831678640	13620	13620	13620	13620	46
394	20241008	124000	831052120	13620	13610	13620	13610	47
395	20241008	123900	830412020	13620	13620	13620	13620	3
396	20241008	123800	830371160	13620	13620	13620	13620	50
397	20241008	123700	829690160	13620	13620	13620	13620	65
398	20241008	123600	828804860	13620	13620	13620	13620	71
399	20241008	123500	827837840	13590	13620	13620	13590	2
400	20241008	123400	827810630	13620	13620	13620	13620	46
401	20241008	123300	827184110	13620	13620	13620	13620	0
402	20241008	123200	827184110	13620	13610	13620	13600	292
403	20241008	123100	823209850	13620	13610	13630	13610	509
404	20241008	123000	816282330	13610	13620	13630	13610	92
405	20241008	122900	815029250	13620	13620	13620	13620	6
406	20241008	122800	814947530	13620	13620	13620	13620	4
407	20241008	122700	814893050	13600	13620	13620	13600	150
408	20241008	122600	812852130	13620	13620	13620	13620	0
409	20241008	122500	812852130	13620	13600	13620	13600	52
410	20241008	122400	812144030	13610	13610	13620	13610	48
411	20241008	122300	811490650	13610	13610	13610	13610	4
412	20241008	122200	811436210	13610	13610	13610	13590	156
413	20241008	122100	809315190	13610	13610	13610	13610	0
414	20241008	122000	809315190	13610	13600	13610	13590	14
415	20241008	121900	809124780	13600	13600	13600	13600	93
416	20241008	121800	807859980	13600	13600	13600	13600	0
417	20241008	121700	807859980	13600	13610	13610	13600	85
418	20241008	121600	806703150	13610	13610	13610	13610	38
419	20241008	121500	806185970	13610	13600	13610	13600	50
420	20241008	121400	805505950	13590	13610	13610	13590	57
421	20241008	121300	804730380	13610	13610	13610	13610	1
422	20241008	121200	804716770	13610	13600	13610	13600	46
423	20241008	121100	804091140	13600	13600	13600	13600	103
424	20241008	121000	802690340	13600	13600	13600	13600	1
425	20241008	120900	802676740	13600	13600	13600	13600	51
426	20241008	120800	801983140	13600	13600	13600	13600	46
427	20241008	120700	801357540	13580	13600	13600	13580	9
428	20241008	120600	801235240	13600	13600	13600	13600	47
429	20241008	120500	800596040	13580	13580	13580	13580	587
430	20241008	120400	792624580	13570	13570	13570	13570	0
431	20241008	120300	792624580	13570	13580	13580	13570	58
432	20241008	120200	791836950	13580	13580	13580	13580	14
433	20241008	120100	791646830	13580	13600	13620	13580	1759
434	20241008	120000	767744170	13630	13620	13630	13600	345
435	20241008	115900	763050620	13630	13610	13630	13610	52
436	20241008	115800	762342450	13610	13610	13610	13610	55
437	20241008	115700	761593900	13610	13610	13610	13610	49
438	20241008	115600	760927010	13610	13610	13610	13610	50
439	20241008	115500	760246510	13610	13610	13610	13610	57
440	20241008	115400	759470740	13610	13600	13610	13600	14
441	20241008	115300	759280310	13610	13610	13610	13610	2
442	20241008	115200	759253090	13610	13610	13610	13600	178
443	20241008	115100	756832070	13620	13610	13620	13610	16
444	20241008	115000	756614170	13630	13610	13630	13610	128
445	20241008	114900	754870090	13620	13610	13620	13610	16
446	20241008	114800	754652320	13600	13600	13600	13600	0
447	20241008	114700	754652320	13600	13590	13610	13590	109
448	20241008	114600	753170090	13610	13610	13610	13610	22
449	20241008	114500	752870670	13610	13610	13630	13610	132
450	20241008	114400	751073260	13630	13600	13630	13600	17
451	20241008	114300	750841670	13610	13610	13610	13610	0
452	20241008	114200	750841670	13610	13610	13630	13600	53
453	20241008	114100	750120330	13610	13620	13630	13610	86
454	20241008	114000	748949750	13630	13610	13630	13610	6
455	20241008	113900	748868010	13600	13610	13620	13600	25
456	20241008	113800	748527960	13610	13610	13610	13600	58
457	20241008	113700	747738590	13630	13630	13630	13630	0
458	20241008	113600	747738590	13630	13620	13630	13610	64
459	20241008	113500	746867490	13620	13620	13640	13620	57
460	20241008	113400	746091120	13630	13620	13630	13620	42
461	20241008	113300	745518970	13620	13610	13620	13610	5
462	20241008	113200	745450910	13600	13600	13600	13590	50
463	20241008	113100	744771060	13630	13620	13640	13610	204
464	20241008	113000	741992970	13620	13610	13620	13610	48
465	20241008	112900	741339230	13600	13570	13600	13570	210
466	20241008	112800	738483580	13600	13600	13600	13570	515
467	20241008	112700	731479960	13600	13620	13630	13600	80
468	20241008	112600	730391290	13600	13610	13610	13600	55
469	20241008	112500	729642750	13620	13650	13660	13620	108
470	20241008	112400	728168330	13650	13640	13650	13640	5
471	20241008	112300	728100100	13620	13630	13640	13620	180
472	20241008	112200	725646690	13630	13640	13640	13610	103
473	20241008	112100	724243330	13630	13610	13630	13610	4
474	20241008	112000	724188860	13610	13590	13610	13590	408
475	20241008	111900	718639600	13590	13590	13590	13590	82
476	20241008	111800	717525220	13570	13570	13570	13570	130
477	20241008	111700	715761120	13590	13590	13590	13590	100
478	20241008	111600	714402120	13570	13600	13600	13570	609
479	20241008	111500	706135050	13600	13620	13630	13590	6563
480	20241008	111400	616807020	13630	13640	13640	13630	102
481	20241008	111300	615416240	13660	13640	13660	13640	18
482	20241008	111200	615170620	13650	13640	13650	13640	89
483	20241008	111100	613955990	13640	13640	13640	13640	3
484	20241008	111000	613915070	13630	13640	13640	13630	24
485	20241008	110900	613587790	13640	13640	13640	13640	47
486	20241008	110800	612946710	13640	13640	13640	13640	47
487	20241008	110700	612305630	13640	13640	13640	13640	3
488	20241008	110600	612264710	13640	13640	13640	13640	53
489	20241008	110500	611541790	13640	13640	13640	13640	88
490	20241008	110400	610341470	13640	13640	13640	13640	3
491	20241008	110300	610300550	13640	13650	13650	13630	11
492	20241008	110200	610150460	13630	13630	13630	13630	10
493	20241008	110100	610014160	13640	13650	13650	13640	59
494	20241008	110000	609209370	13640	13650	13650	13640	67
495	20241008	105900	608295280	13660	13650	13660	13650	34
496	20241008	105800	607831150	13630	13630	13630	13630	59
497	20241008	105700	607026980	13620	13620	13620	13620	745
498	20241008	105600	596880080	13620	13620	13620	13620	51
499	20241008	105500	596185460	13620	13620	13630	13610	355
500	20241008	105400	591352720	13620	13620	13620	13620	1
501	20241008	105300	591339100	13610	13620	13620	13610	100
502	20241008	105200	589977570	13620	13630	13630	13620	69
503	20241008	105100	589037300	13630	13630	13630	13630	3
504	20241008	105000	588996410	13630	13630	13630	13630	48
505	20241008	104900	588342170	13630	13620	13630	13620	56
506	20241008	104800	587579150	13620	13620	13620	13620	2
507	20241008	104700	587551910	13610	13610	13610	13610	0
508	20241008	104600	587551910	13610	13630	13630	13610	482
509	20241008	104500	580987970	13640	13640	13640	13640	0
510	20241008	104400	580987970	13640	13640	13650	13640	67
511	20241008	104300	580074080	13640	13640	13640	13640	81
512	20241008	104200	578969240	13630	13630	13630	13630	0
513	20241008	104100	578969240	13630	13640	13640	13630	24
514	20241008	104000	578642090	13640	13640	13640	13640	2
515	20241008	103900	578614810	13640	13660	13660	13640	97
516	20241008	103800	577290810	13640	13640	13650	13640	102
517	20241008	103700	575898540	13620	13620	13620	13620	2
518	20241008	103600	575871300	13620	13640	13640	13620	501
519	20241008	103500	569041740	13660	13650	13660	13650	64
520	20241008	103400	568168030	13650	13660	13660	13650	47
521	20241008	103300	567526020	13660	13680	13680	13660	64
522	20241008	103200	566650700	13680	13660	13680	13660	9
523	20241008	103100	566527680	13660	13650	13660	13640	64
524	20241008	103000	565654110	13650	13650	13650	13640	208
525	20241008	102900	562816910	13640	13640	13640	13640	0
526	20241008	102800	562816910	13640	13650	13650	13640	144
527	20241008	102700	560852210	13650	13650	13650	13640	152
528	20241008	102600	558778870	13640	13650	13650	13640	232
529	20241008	102500	555614070	13650	13650	13650	13650	61
530	20241008	102400	554781420	13650	13650	13650	13650	48
531	20241008	102300	554126220	13640	13640	13640	13640	0
532	20241008	102200	554126220	13640	13650	13650	13630	683
533	20241008	102100	544805870	13660	13680	13690	13660	108
534	20241008	102000	543330020	13670	13680	13680	13670	431
535	20241008	101900	537438190	13680	13700	13700	13680	1123
536	20241008	101800	522065900	13700	13700	13700	13700	50
537	20241008	101700	521380900	13700	13700	13700	13700	46
538	20241008	101600	520750700	13700	13700	13700	13690	80
539	20241008	101500	519654710	13700	13710	13710	13700	196
540	20241008	101400	516968650	13710	13700	13710	13700	537
541	20241008	101300	509610940	13700	13700	13700	13700	109
542	20241008	101200	508117640	13690	13690	13700	13680	381
543	20241008	101100	502902110	13690	13690	13690	13690	9
544	20241008	101000	502778900	13690	13690	13690	13690	24
545	20241008	100900	502450340	13690	13690	13690	13690	3
546	20241008	100800	502409270	13680	13670	13680	13670	288
547	20241008	100700	498470490	13670	13660	13670	13650	206
548	20241008	100600	495658440	13670	13670	13680	13670	114
549	20241008	100500	494099890	13670	13650	13670	13650	92
550	20241008	100400	492843990	13650	13650	13650	13650	7
551	20241008	100300	492748440	13650	13650	13650	13650	5
552	20241008	100200	492680190	13650	13630	13650	13630	39
553	20241008	100100	492148500	13630	13650	13650	13630	11
554	20241008	100000	491998490	13630	13630	13630	13630	18
555	20241008	095900	491753150	13630	13620	13630	13620	465
556	20241008	095800	485415300	13630	13630	13630	13630	7
557	20241008	095700	485319890	13630	13630	13630	13630	3
558	20241008	095600	485279000	13630	13630	13630	13630	6
559	20241008	095500	485197220	13610	13630	13630	13610	307
560	20241008	095400	481016150	13630	13640	13640	13610	1926
561	20241008	095300	454791630	13640	13690	13690	13640	5896
562	20241008	095200	374297190	13690	13690	13690	13680	53
563	20241008	095100	373571680	13690	13690	13690	13690	50
564	20241008	095000	372887180	13670	13670	13670	13670	435
565	20241008	094900	366940730	13670	13710	13710	13670	406
566	20241008	094800	361382680	13710	13710	13710	13700	238
567	20241008	094700	358119710	13700	13680	13700	13680	1227
568	20241008	094600	341314620	13690	13620	13690	13620	658
569	20241008	094500	332328800	13620	13590	13630	13590	1828
570	20241008	094400	307463090	13590	13600	13600	13590	214
571	20241008	094300	304554070	13600	13610	13610	13600	85
572	20241008	094200	303398050	13610	13610	13610	13610	22
573	20241008	094100	303098630	13610	13580	13610	13580	1156
574	20241008	094000	287396940	13580	13580	13580	13580	5
575	20241008	093900	287329040	13580	13570	13580	13570	545
576	20241008	093800	279933020	13570	13570	13570	13570	0
577	20241008	093700	279933020	13570	13600	13600	13570	1868
578	20241008	093600	254573610	13600	13600	13600	13600	355
579	20241008	093500	249745610	13600	13590	13600	13590	46
580	20241008	093400	249120020	13570	13570	13570	13570	71
581	20241008	093300	248156550	13560	13560	13560	13560	4
582	20241008	093200	248102310	13550	13560	13600	13550	379
583	20241008	093100	242961490	13550	13550	13550	13550	2
584	20241008	093000	242934390	13540	13540	13540	13540	0
585	20241008	092900	242934390	13540	13520	13540	13520	117
586	20241008	092800	241350410	13520	13550	13550	13520	1494
587	20241008	092700	221133190	13550	13550	13550	13550	7
588	20241008	092600	221038340	13550	13550	13550	13550	0
589	20241008	092500	221038340	13550	13550	13550	13550	4
590	20241008	092400	220984140	13550	13550	13550	13550	87
591	20241008	092300	219805290	13550	13560	13560	13550	445
592	20241008	092200	213773410	13570	13610	13610	13570	962
593	20241008	092100	200702880	13620	13620	13620	13620	0
594	20241008	092000	200702880	13620	13640	13640	13620	33
595	20241008	091900	200252840	13640	13640	13640	13640	0
596	20241008	091800	200252840	13640	13640	13640	13640	1
597	20241008	091700	200239200	13620	13620	13620	13620	70
598	20241008	091600	199285800	13620	13640	13640	13620	492
599	20241008	091500	192583010	13650	13690	13690	13650	1483
600	20241008	091400	172282680	13690	13710	13710	13690	1396
601	20241008	091300	153158950	13710	13710	13710	13710	824
602	20241008	091200	141861910	13700	13650	13700	13650	1677
603	20241008	091100	118910620	13650	13650	13680	13650	270
604	20241008	091000	115225090	13640	13670	13670	13640	1095
605	20241008	090900	100274220	13660	13690	13690	13660	104
606	20241008	090800	98853430	13690	13660	13690	13660	123
607	20241008	090700	97170250	13660	13720	13730	13660	369
608	20241008	090600	92109400	13720	13640	13720	13640	1347
609	20241008	090500	73674180	13680	13680	13680	13640	1197
610	20241008	090400	57316470	13680	13660	13740	13660	1593
611	20241008	090300	35446030	13610	13560	13660	13530	1663
612	20241008	090200	12816980	13500	13510	13530	13500	60
613	20241008	090100	12006840	13530	13530	13530	13530	0
614	20241008	090000	12006840	13530	13540	13580	13530	887