KissMeData/300720/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211200	589231580	13740	13740	13740	13740	1366
3	20241015	211100	589231580	13740	13740	13740	13740	0
4	20241015	211000	589231580	13740	13740	13740	13740	0
5	20241015	210900	589231580	13740	13740	13740	13740	0
6	20241015	210800	589231580	13740	13740	13740	13740	0
7	20241015	210700	589231580	13740	13740	13740	13740	0
8	20241015	210600	589231580	13740	13740	13740	13740	0
9	20241015	210500	589231580	13740	13740	13740	13740	0
10	20241015	210400	589231580	13740	13740	13740	13740	0
11	20241015	210300	589231580	13740	13740	13740	13740	0
12	20241015	210200	589231580	13740	13740	13740	13740	0
13	20241015	210100	589231580	13740	13740	13740	13740	0
14	20241015	210000	589231580	13740	13740	13740	13740	0
15	20241015	205900	589231580	13740	13740	13740	13740	0
16	20241015	205800	589231580	13740	13740	13740	13740	0
17	20241015	205700	589231580	13740	13740	13740	13740	0
18	20241015	205600	589231580	13740	13740	13740	13740	0
19	20241015	205500	589231580	13740	13740	13740	13740	0
20	20241015	205400	589231580	13740	13740	13740	13740	0
21	20241015	205300	589231580	13740	13740	13740	13740	0
22	20241015	205200	589231580	13740	13740	13740	13740	0
23	20241015	205100	589231580	13740	13740	13740	13740	0
24	20241015	205000	589231580	13740	13740	13740	13740	0
25	20241015	204900	589231580	13740	13740	13740	13740	0
26	20241015	204800	589231580	13740	13740	13740	13740	0
27	20241015	204700	589231580	13740	13740	13740	13740	0
28	20241015	204600	589231580	13740	13740	13740	13740	0
29	20241015	204500	589231580	13740	13740	13740	13740	0
30	20241015	204400	589231580	13740	13740	13740	13740	0
31	20241015	204300	589231580	13740	13740	13740	13740	0
32	20241015	204200	589231580	13740	13740	13740	13740	1366
33	20241015	204100	589231580	13740	13740	13740	13740	0
34	20241015	204000	589231580	13740	13740	13740	13740	0
35	20241015	203900	589231580	13740	13740	13740	13740	0
36	20241015	203800	589231580	13740	13740	13740	13740	0
37	20241015	203700	589231580	13740	13740	13740	13740	0
38	20241015	203600	589231580	13740	13740	13740	13740	0
39	20241015	203500	589231580	13740	13740	13740	13740	0
40	20241015	203400	589231580	13740	13740	13740	13740	0
41	20241015	203300	589231580	13740	13740	13740	13740	0
42	20241015	203200	589231580	13740	13740	13740	13740	0
43	20241015	203100	589231580	13740	13740	13740	13740	0
44	20241015	203000	589231580	13740	13740	13740	13740	0
45	20241015	202900	589231580	13740	13740	13740	13740	0
46	20241015	202800	589231580	13740	13740	13740	13740	0
47	20241015	202700	589231580	13740	13740	13740	13740	0
48	20241015	202600	589231580	13740	13740	13740	13740	0
49	20241015	202500	589231580	13740	13740	13740	13740	0
50	20241015	202400	589231580	13740	13740	13740	13740	0
51	20241015	202300	589231580	13740	13740	13740	13740	0
52	20241015	202200	589231580	13740	13740	13740	13740	0
53	20241015	202100	589231580	13740	13740	13740	13740	0
54	20241015	202000	589231580	13740	13740	13740	13740	0
55	20241015	201900	589231580	13740	13740	13740	13740	0
56	20241015	201800	589231580	13740	13740	13740	13740	0
57	20241015	201700	589231580	13740	13740	13740	13740	0
58	20241015	201600	589231580	13740	13740	13740	13740	0
59	20241015	201500	589231580	13740	13740	13740	13740	0
60	20241015	201400	589231580	13740	13740	13740	13740	0
61	20241015	201300	589231580	13740	13740	13740	13740	0
62	20241015	201200	589231580	13740	13740	13740	13740	1366
63	20241015	201100	589231580	13740	13740	13740	13740	0
64	20241015	201000	589231580	13740	13740	13740	13740	0
65	20241015	200900	589231580	13740	13740	13740	13740	0
66	20241015	200800	589231580	13740	13740	13740	13740	0
67	20241015	200700	589231580	13740	13740	13740	13740	0
68	20241015	200600	589231580	13740	13740	13740	13740	0
69	20241015	200500	589231580	13740	13740	13740	13740	0
70	20241015	200400	589231580	13740	13740	13740	13740	0
71	20241015	200300	589231580	13740	13740	13740	13740	0
72	20241015	200200	589231580	13740	13740	13740	13740	0
73	20241015	200100	589231580	13740	13740	13740	13740	0
74	20241015	200000	589231580	13740	13740	13740	13740	0
75	20241015	195900	589231580	13740	13740	13740	13740	0
76	20241015	195800	589231580	13740	13740	13740	13740	0
77	20241015	195700	589231580	13740	13740	13740	13740	0
78	20241015	195600	589231580	13740	13740	13740	13740	0
79	20241015	195500	589231580	13740	13740	13740	13740	0
80	20241015	195400	589231580	13740	13740	13740	13740	0
81	20241015	195300	589231580	13740	13740	13740	13740	0
82	20241015	195200	589231580	13740	13740	13740	13740	0
83	20241015	195100	589231580	13740	13740	13740	13740	0
84	20241015	195000	589231580	13740	13740	13740	13740	0
85	20241015	194900	589231580	13740	13740	13740	13740	0
86	20241015	194800	589231580	13740	13740	13740	13740	0
87	20241015	194700	589231580	13740	13740	13740	13740	0
88	20241015	194600	589231580	13740	13740	13740	13740	0
89	20241015	194500	589231580	13740	13740	13740	13740	0
90	20241015	194400	589231580	13740	13740	13740	13740	0
91	20241015	194300	589231580	13740	13740	13740	13740	0
92	20241015	194200	589231580	13740	13740	13740	13740	1366
93	20241015	194100	589231580	13740	13740	13740	13740	0
94	20241015	194000	589231580	13740	13740	13740	13740	0
95	20241015	193900	589231580	13740	13740	13740	13740	0
96	20241015	193800	589231580	13740	13740	13740	13740	0
97	20241015	193700	589231580	13740	13740	13740	13740	0
98	20241015	193600	589231580	13740	13740	13740	13740	0
99	20241015	193500	589231580	13740	13740	13740	13740	0
100	20241015	193400	589231580	13740	13740	13740	13740	0
101	20241015	193300	589231580	13740	13740	13740	13740	0
102	20241015	193200	589231580	13740	13740	13740	13740	0
103	20241015	193100	589231580	13740	13740	13740	13740	0
104	20241015	193000	589231580	13740	13740	13740	13740	0
105	20241015	192900	589231580	13740	13740	13740	13740	0
106	20241015	192800	589231580	13740	13740	13740	13740	0
107	20241015	192700	589231580	13740	13740	13740	13740	0
108	20241015	192600	589231580	13740	13740	13740	13740	0
109	20241015	192500	589231580	13740	13740	13740	13740	0
110	20241015	192400	589231580	13740	13740	13740	13740	0
111	20241015	192300	589231580	13740	13740	13740	13740	0
112	20241015	192200	589231580	13740	13740	13740	13740	0
113	20241015	192100	589231580	13740	13740	13740	13740	0
114	20241015	192000	589231580	13740	13740	13740	13740	0
115	20241015	191900	589231580	13740	13740	13740	13740	0
116	20241015	191800	589231580	13740	13740	13740	13740	0
117	20241015	191700	589231580	13740	13740	13740	13740	0
118	20241015	191600	589231580	13740	13740	13740	13740	0
119	20241015	191500	589231580	13740	13740	13740	13740	0
120	20241015	191400	589231580	13740	13740	13740	13740	0
121	20241015	191300	589231580	13740	13740	13740	13740	0
122	20241015	191200	589231580	13740	13740	13740	13740	1366
123	20241015	191100	589231580	13740	13740	13740	13740	0
124	20241015	191000	589231580	13740	13740	13740	13740	0
125	20241015	190900	589231580	13740	13740	13740	13740	0
126	20241015	190800	589231580	13740	13740	13740	13740	0
127	20241015	190700	589231580	13740	13740	13740	13740	0
128	20241015	190600	589231580	13740	13740	13740	13740	0
129	20241015	190500	589231580	13740	13740	13740	13740	0
130	20241015	190400	589231580	13740	13740	13740	13740	0
131	20241015	190300	589231580	13740	13740	13740	13740	0
132	20241015	190200	589231580	13740	13740	13740	13740	0
133	20241015	190100	589231580	13740	13740	13740	13740	0
134	20241015	190000	589231580	13740	13740	13740	13740	0
135	20241015	185900	589231580	13740	13740	13740	13740	0
136	20241015	185800	589231580	13740	13740	13740	13740	0
137	20241015	185700	589231580	13740	13740	13740	13740	0
138	20241015	185600	589231580	13740	13740	13740	13740	0
139	20241015	185500	589231580	13740	13740	13740	13740	0
140	20241015	185400	589231580	13740	13740	13740	13740	0
141	20241015	185300	589231580	13740	13740	13740	13740	0
142	20241015	185200	589231580	13740	13740	13740	13740	0
143	20241015	185100	589231580	13740	13740	13740	13740	0
144	20241015	185000	589231580	13740	13740	13740	13740	0
145	20241015	184900	589231580	13740	13740	13740	13740	0
146	20241015	184800	589231580	13740	13740	13740	13740	0
147	20241015	184700	589231580	13740	13740	13740	13740	0
148	20241015	184600	589231580	13740	13740	13740	13740	0
149	20241015	184500	589231580	13740	13740	13740	13740	0
150	20241015	184400	589231580	13740	13740	13740	13740	0
151	20241015	184300	589231580	13740	13740	13740	13740	0
152	20241015	184200	589231580	13740	13740	13740	13740	1366
153	20241015	184100	589231580	13740	13740	13740	13740	0
154	20241015	184000	589231580	13740	13740	13740	13740	0
155	20241015	183900	589231580	13740	13740	13740	13740	0
156	20241015	183800	589231580	13740	13740	13740	13740	0
157	20241015	183700	589231580	13740	13740	13740	13740	0
158	20241015	183600	589231580	13740	13740	13740	13740	0
159	20241015	183500	589231580	13740	13740	13740	13740	0
160	20241015	183400	589231580	13740	13740	13740	13740	0
161	20241015	183300	589231580	13740	13740	13740	13740	0
162	20241015	183200	589231580	13740	13740	13740	13740	0
163	20241015	183100	589231580	13740	13740	13740	13740	0
164	20241015	183000	589231580	13740	13740	13740	13740	0
165	20241015	182900	589231580	13740	13740	13740	13740	0
166	20241015	182800	589231580	13740	13740	13740	13740	0
167	20241015	182700	589231580	13740	13740	13740	13740	0
168	20241015	182600	589231580	13740	13740	13740	13740	0
169	20241015	182500	589231580	13740	13740	13740	13740	0
170	20241015	182400	589231580	13740	13740	13740	13740	0
171	20241015	182300	589231580	13740	13740	13740	13740	0
172	20241015	182200	589231580	13740	13740	13740	13740	0
173	20241015	182100	589231580	13740	13740	13740	13740	0
174	20241015	182000	589231580	13740	13740	13740	13740	0
175	20241015	181900	589231580	13740	13740	13740	13740	0
176	20241015	181800	589231580	13740	13740	13740	13740	0
177	20241015	181700	589231580	13740	13740	13740	13740	0
178	20241015	181600	589231580	13740	13740	13740	13740	0
179	20241015	181500	589231580	13740	13740	13740	13740	0
180	20241015	181400	589231580	13740	13740	13740	13740	0
181	20241015	181300	589231580	13740	13740	13740	13740	0
182	20241015	181200	589231580	13740	13740	13740	13740	1366
183	20241015	181100	589231580	13740	13740	13740	13740	0
184	20241015	181000	589231580	13740	13740	13740	13740	0
185	20241015	180900	589231580	13740	13740	13740	13740	0
186	20241015	180800	589231580	13740	13740	13740	13740	0
187	20241015	180700	589231580	13740	13740	13740	13740	0
188	20241015	180600	589231580	13740	13740	13740	13740	0
189	20241015	180500	589231580	13740	13740	13740	13740	0
190	20241015	180400	589231580	13740	13740	13740	13740	0
191	20241015	180300	589231580	13740	13740	13740	13740	0
192	20241015	180200	589231580	13740	13740	13740	13740	0
193	20241015	180100	589231580	13740	13740	13740	13740	0
194	20241015	180000	589231580	13740	13740	13740	13740	0
195	20241015	175900	589231580	13740	13740	13740	13740	0
196	20241015	175800	589231580	13740	13740	13740	13740	0
197	20241015	175700	589231580	13740	13740	13740	13740	0
198	20241015	175600	589231580	13740	13740	13740	13740	0
199	20241015	175500	589231580	13740	13740	13740	13740	0
200	20241015	175400	589231580	13740	13740	13740	13740	0
201	20241015	175300	589231580	13740	13740	13740	13740	0
202	20241015	175200	589231580	13740	13740	13740	13740	0
203	20241015	175100	589231580	13740	13740	13740	13740	0
204	20241015	175000	589231580	13740	13740	13740	13740	0
205	20241015	174900	589231580	13740	13740	13740	13740	0
206	20241015	174800	589231580	13740	13740	13740	13740	0
207	20241015	174700	589231580	13740	13740	13740	13740	0
208	20241015	174600	589231580	13740	13740	13740	13740	0
209	20241015	174500	589231580	13740	13740	13740	13740	0
210	20241015	174400	589231580	13740	13740	13740	13740	0
211	20241015	174300	589231580	13740	13740	13740	13740	0
212	20241015	174200	589231580	13740	13740	13740	13740	1366
213	20241015	174100	589231580	13740	13740	13740	13740	0
214	20241015	174000	589231580	13740	13740	13740	13740	0
215	20241015	173900	589231580	13740	13740	13740	13740	0
216	20241015	173800	589231580	13740	13740	13740	13740	0
217	20241015	173700	589231580	13740	13740	13740	13740	0
218	20241015	173600	589231580	13740	13740	13740	13740	0
219	20241015	173500	589231580	13740	13740	13740	13740	0
220	20241015	173400	589231580	13740	13740	13740	13740	0
221	20241015	173300	589231580	13740	13740	13740	13740	0
222	20241015	173200	589231580	13740	13740	13740	13740	0
223	20241015	173100	589231580	13740	13740	13740	13740	0
224	20241015	173000	589231580	13740	13740	13740	13740	0
225	20241015	172900	589231580	13740	13740	13740	13740	0
226	20241015	172800	589231580	13740	13740	13740	13740	0
227	20241015	172700	589231580	13740	13740	13740	13740	0
228	20241015	172600	589231580	13740	13740	13740	13740	0
229	20241015	172500	589231580	13740	13740	13740	13740	0
230	20241015	172400	589231580	13740	13740	13740	13740	0
231	20241015	172300	589231580	13740	13740	13740	13740	0
232	20241015	172200	589231580	13740	13740	13740	13740	0
233	20241015	172100	589231580	13740	13740	13740	13740	0
234	20241015	172000	589231580	13740	13740	13740	13740	0
235	20241015	171900	589231580	13740	13740	13740	13740	0
236	20241015	171800	589231580	13740	13740	13740	13740	0
237	20241015	171700	589231580	13740	13740	13740	13740	0
238	20241015	171600	589231580	13740	13740	13740	13740	0
239	20241015	171500	589231580	13740	13740	13740	13740	0
240	20241015	171400	589231580	13740	13740	13740	13740	0
241	20241015	171300	589231580	13740	13740	13740	13740	0
242	20241015	171200	589231580	13740	13740	13740	13740	1366
243	20241015	171100	589231580	13740	13740	13740	13740	0
244	20241015	171000	589231580	13740	13740	13740	13740	0
245	20241015	170900	589231580	13740	13740	13740	13740	0
246	20241015	170800	589231580	13740	13740	13740	13740	0
247	20241015	170700	589231580	13740	13740	13740	13740	0
248	20241015	170600	589231580	13740	13740	13740	13740	0
249	20241015	170500	589231580	13740	13740	13740	13740	0
250	20241015	170400	589231580	13740	13740	13740	13740	0
251	20241015	170300	589231580	13740	13740	13740	13740	0
252	20241015	170200	589231580	13740	13740	13740	13740	0
253	20241015	170100	589231580	13740	13740	13740	13740	0
254	20241015	170000	589231580	13740	13740	13740	13740	0
255	20241015	165900	589231580	13740	13740	13740	13740	0
256	20241015	165800	589231580	13740	13740	13740	13740	0
257	20241015	165700	589231580	13740	13740	13740	13740	0
258	20241015	165600	589231580	13740	13740	13740	13740	0
259	20241015	165500	589231580	13740	13740	13740	13740	0
260	20241015	165400	589231580	13740	13740	13740	13740	0
261	20241015	165300	589231580	13740	13740	13740	13740	0
262	20241015	165200	589231580	13740	13740	13740	13740	0
263	20241015	165100	589231580	13740	13740	13740	13740	0
264	20241015	165000	589231580	13740	13740	13740	13740	0
265	20241015	164900	589231580	13740	13740	13740	13740	0
266	20241015	164800	589231580	13740	13740	13740	13740	0
267	20241015	164700	589231580	13740	13740	13740	13740	0
268	20241015	164600	589231580	13740	13740	13740	13740	0
269	20241015	164500	589231580	13740	13740	13740	13740	0
270	20241015	164400	589231580	13740	13740	13740	13740	0
271	20241015	164300	589231580	13740	13740	13740	13740	0
272	20241015	164200	589231580	13740	13740	13740	13740	1366
273	20241015	164100	589231580	13740	13740	13740	13740	0
274	20241015	164000	589231580	13740	13740	13740	13740	0
275	20241015	163900	589231580	13740	13740	13740	13740	0
276	20241015	163800	589231580	13740	13740	13740	13740	0
277	20241015	163700	589231580	13740	13740	13740	13740	0
278	20241015	163600	589231580	13740	13740	13740	13740	0
279	20241015	163500	589231580	13740	13740	13740	13740	0
280	20241015	163400	589231580	13740	13740	13740	13740	0
281	20241015	163300	589231580	13740	13740	13740	13740	0
282	20241015	163200	589231580	13740	13740	13740	13740	0
283	20241015	163100	589231580	13740	13740	13740	13740	0
284	20241015	163000	589231580	13740	13740	13740	13740	0
285	20241015	162900	589231580	13740	13740	13740	13740	0
286	20241015	162800	589231580	13740	13740	13740	13740	0
287	20241015	162700	589231580	13740	13740	13740	13740	0
288	20241015	162600	589231580	13740	13740	13740	13740	0
289	20241015	162500	589231580	13740	13740	13740	13740	0
290	20241015	162400	589231580	13740	13740	13740	13740	0
291	20241015	162300	589231580	13740	13740	13740	13740	0
292	20241015	162200	589231580	13740	13740	13740	13740	0
293	20241015	162100	589231580	13740	13740	13740	13740	0
294	20241015	162000	589231580	13740	13740	13740	13740	0
295	20241015	161900	589231580	13740	13740	13740	13740	0
296	20241015	161800	589231580	13740	13740	13740	13740	0
297	20241015	161700	589231580	13740	13740	13740	13740	0
298	20241015	161600	589231580	13740	13740	13740	13740	0
299	20241015	161500	589231580	13740	13740	13740	13740	0
300	20241015	161400	589231580	13740	13740	13740	13740	0
301	20241015	161300	589231580	13740	13740	13740	13740	0
302	20241015	161200	589231580	13740	13740	13740	13740	1366
303	20241015	161100	589231580	13740	13740	13740	13740	0
304	20241015	161000	589231580	13740	13740	13740	13740	0
305	20241015	160900	589231580	13740	13740	13740	13740	0
306	20241015	160800	589231580	13740	13740	13740	13740	0
307	20241015	160700	589231580	13740	13740	13740	13740	0
308	20241015	160600	589231580	13740	13740	13740	13740	0
309	20241015	160500	589231580	13740	13740	13740	13740	0
310	20241015	160400	589231580	13740	13740	13740	13740	0
311	20241015	160300	589231580	13740	13740	13740	13740	0
312	20241015	160200	589231580	13740	13740	13740	13740	0
313	20241015	160100	589231580	13740	13740	13740	13740	0
314	20241015	160000	589231580	13740	13740	13740	13740	0
315	20241015	155900	589231580	13740	13740	13740	13740	0
316	20241015	155800	589231580	13740	13740	13740	13740	0
317	20241015	155700	589231580	13740	13740	13740	13740	0
318	20241015	155600	589231580	13740	13740	13740	13740	0
319	20241015	155500	589231580	13740	13740	13740	13740	0
320	20241015	155400	589231580	13740	13740	13740	13740	0
321	20241015	155300	589231580	13740	13740	13740	13740	0
322	20241015	155200	589231580	13740	13740	13740	13740	0
323	20241015	155100	589231580	13740	13740	13740	13740	0
324	20241015	155000	589231580	13740	13740	13740	13740	0
325	20241015	154900	589231580	13740	13740	13740	13740	0
326	20241015	154800	589231580	13740	13740	13740	13740	0
327	20241015	154700	589231580	13740	13740	13740	13740	0
328	20241015	154600	589231580	13740	13740	13740	13740	0
329	20241015	154500	589231580	13740	13740	13740	13740	0
330	20241015	154400	589231580	13740	13740	13740	13740	0
331	20241015	154300	589231580	13740	13740	13740	13740	0
332	20241015	154200	589231580	13740	13740	13740	13740	1366
333	20241015	154100	589231580	13740	13740	13740	13740	0
334	20241015	154000	589231580	13740	13740	13740	13740	0
335	20241015	153900	589231580	13740	13740	13740	13740	0
336	20241015	153800	589231580	13740	13740	13740	13740	0
337	20241015	153700	589231580	13740	13740	13740	13740	0
338	20241015	153600	589231580	13740	13740	13740	13740	0
339	20241015	153500	589231580	13740	13740	13740	13740	0
340	20241015	153400	589231580	13740	13740	13740	13740	0
341	20241015	153300	589231580	13740	13740	13740	13740	0
342	20241015	153200	589231580	13740	13740	13740	13740	0
343	20241015	153100	589231580	13740	13740	13740	13740	0
344	20241015	153000	589231580	13740	13740	13740	13740	1366
345	20241015	152900	570462740	13740	13740	13740	13740	0
346	20241015	152800	570462740	13740	13740	13740	13740	0
347	20241015	152700	570462740	13740	13740	13740	13740	0
348	20241015	152600	570462740	13740	13740	13740	13740	0
349	20241015	152500	570462740	13740	13740	13740	13740	0
350	20241015	152400	570462740	13740	13740	13740	13740	0
351	20241015	152300	570462740	13740	13740	13740	13740	0
352	20241015	152200	570462740	13740	13740	13740	13740	0
353	20241015	152100	570462740	13740	13740	13740	13740	0
354	20241015	152000	570462740	13740	13740	13740	13740	0
355	20241015	151900	570462740	13740	13720	13750	13720	321
356	20241015	151800	566053360	13720	13730	13730	13720	156
357	20241015	151700	563912210	13730	13720	13730	13720	39
358	20241015	151600	563376900	13730	13730	13740	13730	167
359	20241015	151500	561083470	13740	13730	13740	13730	55
360	20241015	151400	560327830	13740	13740	13740	13730	43
361	20241015	151300	559737400	13740	13740	13750	13720	153
362	20241015	151200	557636300	13750	13750	13760	13740	333
363	20241015	151100	553060330	13750	13760	13800	13750	839
364	20241015	151000	541508990	13760	13750	13760	13750	41
365	20241015	150900	540944880	13760	13760	13760	13750	69
366	20241015	150800	539995450	13760	13760	13760	13750	71
367	20241015	150700	539018780	13760	13750	13760	13750	22
368	20241015	150600	538716240	13760	13750	13760	13740	148
369	20241015	150500	536681860	13730	13740	13740	13730	54
370	20241015	150400	535939960	13740	13740	13740	13740	52
371	20241015	150300	535225480	13740	13740	13740	13730	824
372	20241015	150200	523911700	13740	13740	13740	13730	119
373	20241015	150100	522277110	13740	13740	13740	13730	60
374	20241015	150000	521452780	13740	13740	13740	13730	82
375	20241015	145900	520326520	13740	13740	13750	13740	32
376	20241015	145800	519886600	13750	13750	13750	13740	44
377	20241015	145700	519281650	13750	13750	13750	13740	71
378	20241015	145600	518305650	13750	13740	13750	13730	435
379	20241015	145500	512330720	13740	13750	13750	13740	138
380	20241015	145400	510434300	13750	13750	13750	13740	107
381	20241015	145300	508963110	13750	13740	13750	13740	65
382	20241015	145200	508069520	13750	13760	13760	13750	195
383	20241015	145100	505388250	13760	13750	13760	13740	202
384	20241015	145000	502608940	13750	13750	13750	13740	163
385	20241015	144900	500367720	13750	13740	13750	13740	122
386	20241015	144800	498690510	13740	13740	13740	13740	46
387	20241015	144700	498058470	13730	13730	13740	13730	111
388	20241015	144600	496533400	13740	13740	13740	13730	86
389	20241015	144500	495351820	13730	13740	13740	13730	30
390	20241015	144400	494939640	13740	13740	13740	13730	61
391	20241015	144300	494101550	13740	13730	13740	13730	42
392	20241015	144200	493524830	13740	13740	13740	13730	90
393	20241015	144100	492288280	13730	13740	13740	13730	88
394	20241015	144000	491079240	13740	13740	13740	13740	32
395	20241015	143900	490639560	13740	13720	13740	13720	91
396	20241015	143800	489389710	13730	13730	13730	13730	82
397	20241015	143700	488263850	13720	13720	13730	13720	34
398	20241015	143600	487797110	13730	13730	13730	13720	44
399	20241015	143500	487193040	13730	13730	13730	13730	179
400	20241015	143400	484735370	13720	13730	13730	13720	87
401	20241015	143300	483540920	13730	13730	13730	13720	34
402	20241015	143200	483074110	13720	13730	13730	13720	144
403	20241015	143100	481097830	13730	13730	13730	13730	55
404	20241015	143000	480342680	13720	13730	13740	13720	109
405	20241015	142900	478845450	13730	13730	13730	13720	57
406	20241015	142800	478062930	13720	13730	13740	13720	103
407	20241015	142700	476648690	13720	13730	13730	13720	154
408	20241015	142600	474534330	13730	13730	13730	13720	29
409	20241015	142500	474136170	13720	13730	13730	13720	46
410	20241015	142400	473504640	13730	13720	13730	13720	49
411	20241015	142300	472831940	13730	13730	13730	13730	69
412	20241015	142200	471884570	13710	13720	13720	13710	281
413	20241015	142100	468029680	13720	13720	13720	13720	5
414	20241015	142000	467961080	13720	13720	13720	13710	40
415	20241015	141900	467412340	13720	13720	13720	13720	39
416	20241015	141800	466877260	13710	13720	13720	13710	55
417	20241015	141700	466122850	13720	13720	13720	13710	47
418	20241015	141600	465478050	13720	13710	13720	13710	43
419	20241015	141500	464888110	13710	13720	13720	13710	34
420	20241015	141400	464421670	13720	13710	13720	13710	89
421	20241015	141300	463201100	13710	13720	13720	13710	32
422	20241015	141200	462762100	13720	13710	13720	13710	38
423	20241015	141100	462240790	13720	13720	13720	13710	53
424	20241015	141000	461513640	13720	13720	13720	13710	9
425	20241015	140900	461390210	13720	13720	13720	13720	63
426	20241015	140800	460525850	13720	13720	13720	13710	37
427	20241015	140700	460018260	13720	13710	13720	13710	35
428	20241015	140600	459538110	13720	13710	13720	13710	120
429	20241015	140500	457891720	13720	13710	13720	13710	87
430	20241015	140400	456698580	13720	13720	13720	13710	28
431	20241015	140300	456314430	13720	13720	13720	13710	54
432	20241015	140200	455573600	13720	13720	13720	13710	41
433	20241015	140100	455011090	13720	13720	13720	13710	349
434	20241015	140000	450225910	13710	13720	13720	13710	68
435	20241015	135900	449293360	13710	13720	13720	13710	4
436	20241015	135800	449238490	13720	13710	13720	13710	27
437	20241015	135700	448868110	13720	13720	13720	13720	84
438	20241015	135600	447715630	13720	13710	13720	13710	57
439	20241015	135500	446933680	13720	13710	13720	13710	44
440	20241015	135400	446330040	13720	13720	13720	13710	41
441	20241015	135300	445767530	13710	13690	13720	13680	3587
442	20241015	135200	396630630	13690	13690	13690	13690	57
443	20241015	135100	395850300	13680	13690	13690	13680	77
444	20241015	135000	394796230	13690	13680	13690	13680	63
445	20241015	134900	393933770	13680	13690	13690	13680	24
446	20241015	134800	393605260	13690	13690	13690	13680	8
447	20241015	134700	393495780	13690	13690	13690	13680	25
448	20241015	134600	393153540	13690	13690	13690	13680	136
449	20241015	134500	391291740	13680	13690	13690	13680	53
450	20241015	134400	390566330	13680	13690	13690	13680	44
451	20241015	134300	389964010	13690	13680	13690	13680	40
452	20241015	134200	389416460	13690	13690	13690	13690	34
453	20241015	134100	388951000	13690	13690	13690	13680	52
454	20241015	134000	388239180	13690	13690	13690	13690	89
455	20241015	133900	387020770	13690	13690	13690	13680	41
456	20241015	133800	386459540	13690	13690	13690	13690	37
457	20241015	133700	385953010	13680	13690	13690	13680	21
458	20241015	133600	385665570	13690	13690	13690	13680	37
459	20241015	133500	385159080	13690	13690	13690	13690	19
460	20241015	133400	384898970	13690	13680	13690	13680	32
461	20241015	133300	384460930	13690	13690	13690	13690	47
462	20241015	133200	383817500	13690	13690	13690	13680	27
463	20241015	133100	383447920	13680	13690	13690	13680	54
464	20241015	133000	382708830	13690	13690	13690	13690	22
465	20241015	132900	382407650	13680	13690	13690	13680	23
466	20241015	132800	382092820	13680	13690	13690	13680	34
467	20241015	132700	381627370	13690	13690	13690	13680	322
468	20241015	132600	377219230	13690	13690	13690	13690	5
469	20241015	132500	377150780	13690	13690	13690	13690	28
470	20241015	132400	376767460	13690	13690	13690	13680	30
471	20241015	132300	376357010	13690	13690	13690	13690	13
472	20241015	132200	376179040	13680	13690	13690	13680	7
473	20241015	132100	376083220	13690	13690	13690	13690	4
474	20241015	132000	376028460	13690	13690	13690	13690	3
475	20241015	131900	375987390	13680	13690	13690	13680	3
476	20241015	131800	375946330	13680	13690	13690	13680	4
477	20241015	131700	375891580	13690	13690	13690	13680	13
478	20241015	131600	375713680	13690	13690	13690	13690	53
479	20241015	131500	374988110	13680	13680	13680	13680	1
480	20241015	131400	374974430	13690	13690	13690	13690	0
481	20241015	131300	374974430	13690	13690	13690	13690	0
482	20241015	131200	374974430	13690	13690	13690	13690	3
483	20241015	131100	374933360	13690	13680	13690	13680	11
484	20241015	131000	374782780	13690	13690	13690	13680	231
485	20241015	130900	371622390	13690	13680	13690	13680	276
486	20241015	130800	367844090	13680	13680	13680	13680	0
487	20241015	130700	367844090	13680	13680	13680	13680	0
488	20241015	130600	367844090	13680	13680	13680	13680	1
489	20241015	130500	367830410	13690	13690	13690	13690	10
490	20241015	130400	367693510	13690	13690	13690	13690	0
491	20241015	130300	367693510	13690	13680	13690	13680	9
492	20241015	130200	367570370	13680	13690	13690	13680	3
493	20241015	130100	367529310	13680	13680	13680	13680	14
494	20241015	130000	367337790	13680	13680	13680	13680	0
495	20241015	125900	367337790	13680	13680	13680	13680	20
496	20241015	125800	367064190	13680	13680	13680	13680	21
497	20241015	125700	366776910	13690	13690	13690	13690	36
498	20241015	125600	366284070	13690	13690	13690	13690	0
499	20241015	125500	366284070	13690	13690	13690	13690	6
500	20241015	125400	366201930	13680	13680	13680	13680	0
501	20241015	125300	366201930	13680	13690	13690	13680	3
502	20241015	125200	366160870	13680	13690	13690	13680	27
503	20241015	125100	365791380	13690	13690	13690	13690	5
504	20241015	125000	365722930	13690	13690	13690	13690	9
505	20241015	124900	365599720	13680	13680	13680	13680	1
506	20241015	124800	365586040	13690	13690	13690	13690	20
507	20241015	124700	365312240	13690	13680	13690	13680	66
508	20241015	124600	364409330	13680	13680	13680	13680	0
509	20241015	124500	364409330	13680	13680	13680	13680	1
510	20241015	124400	364395650	13690	13690	13690	13690	0
511	20241015	124300	364395650	13690	13690	13690	13690	36
512	20241015	124200	363902810	13690	13690	13690	13690	1
513	20241015	124100	363889120	13690	13680	13690	13680	2
514	20241015	124000	363861750	13690	13690	13690	13690	30
515	20241015	123900	363451050	13680	13680	13680	13680	0
516	20241015	123800	363451050	13680	13680	13680	13680	12
517	20241015	123700	363286890	13680	13680	13680	13680	0
518	20241015	123600	363286890	13680	13680	13680	13680	1
519	20241015	123500	363273210	13680	13680	13680	13680	0
520	20241015	123400	363273210	13680	13680	13680	13680	0
521	20241015	123300	363273210	13680	13680	13680	13680	4
522	20241015	123200	363218490	13680	13680	13680	13680	1
523	20241015	123100	363204810	13680	13680	13680	13680	1332
524	20241015	123000	344983050	13680	13690	13690	13680	25
525	20241015	122900	344640950	13690	13690	13690	13690	13
526	20241015	122800	344462980	13690	13690	13690	13680	4
527	20241015	122700	344408230	13690	13690	13690	13690	26
528	20241015	122600	344052290	13680	13680	13680	13680	0
529	20241015	122500	344052290	13680	13680	13680	13680	0
530	20241015	122400	344052290	13680	13680	13680	13680	2
531	20241015	122300	344024930	13690	13690	13690	13680	208
532	20241015	122200	341177440	13690	13690	13690	13690	0
533	20241015	122100	341177440	13690	13690	13690	13690	99
534	20241015	122000	339822130	13680	13680	13680	13680	60
535	20241015	121900	339001330	13680	13680	13680	13680	557
536	20241015	121800	331381570	13680	13680	13680	13680	0
537	20241015	121700	331381570	13680	13680	13680	13680	40
538	20241015	121600	330834370	13690	13680	13690	13680	23
539	20241015	121500	330519620	13680	13680	13680	13680	37
540	20241015	121400	330013460	13680	13680	13680	13680	0
541	20241015	121300	330013460	13680	13680	13680	13680	35
542	20241015	121200	329534660	13680	13680	13680	13680	35
543	20241015	121100	329055860	13680	13680	13680	13680	0
544	20241015	121000	329055860	13680	13680	13680	13680	1
545	20241015	120900	329042180	13690	13690	13690	13690	2
546	20241015	120800	329014800	13690	13690	13690	13690	170
547	20241015	120700	326687500	13690	13680	13690	13680	92
548	20241015	120600	325428570	13680	13680	13680	13680	1
549	20241015	120500	325414890	13680	13670	13680	13670	49
550	20241015	120400	324744960	13670	13670	13670	13670	0
551	20241015	120300	324744960	13670	13670	13670	13670	1
552	20241015	120200	324731290	13690	13670	13690	13670	3
553	20241015	120100	324690240	13680	13680	13680	13680	0
554	20241015	120000	324690240	13680	13680	13680	13680	0
555	20241015	115900	324690240	13680	13680	13680	13680	183
556	20241015	115800	322186800	13690	13690	13690	13690	1017
557	20241015	115700	308264070	13680	13680	13680	13680	45
558	20241015	115600	307648470	13690	13700	13700	13690	3359
559	20241015	115500	261640220	13700	13700	13700	13700	41
560	20241015	115400	261078520	13700	13700	13710	13700	38
561	20241015	115300	260557910	13700	13700	13700	13700	44
562	20241015	115200	259955110	13700	13710	13710	13700	46
563	20241015	115100	259324600	13710	13710	13710	13710	33
564	20241015	115000	258872170	13740	13740	13740	13740	0
565	20241015	114900	258872170	13740	13740	13740	13730	1815
566	20241015	114800	233949740	13740	13740	13740	13740	1
567	20241015	114700	233936000	13750	13750	13750	13750	80
568	20241015	114600	232836000	13740	13740	13740	13740	0
569	20241015	114500	232836000	13740	13740	13740	13740	0
570	20241015	114400	232836000	13740	13740	13740	13740	1
571	20241015	114300	232822260	13750	13740	13750	13740	51
572	20241015	114200	232121020	13750	13750	13750	13750	0
573	20241015	114100	232121020	13750	13740	13750	13740	571
574	20241015	114000	224275070	13730	13740	13740	13730	28
575	20241015	113900	223890360	13730	13730	13730	13730	0
576	20241015	113800	223890360	13730	13730	13730	13730	0
577	20241015	113700	223890360	13730	13730	13730	13730	0
578	20241015	113600	223890360	13730	13740	13740	13730	18
579	20241015	113500	223643190	13740	13740	13740	13730	138
580	20241015	113400	221747430	13730	13730	13730	13730	60
581	20241015	113300	220923630	13730	13730	13730	13730	54
582	20241015	113200	220182210	13730	13730	13730	13730	1
583	20241015	113100	220168480	13730	13730	13730	13730	1
584	20241015	113000	220154750	13740	13740	13740	13740	10
585	20241015	112900	220017350	13740	13730	13740	13730	77
586	20241015	112800	218960120	13730	13720	13730	13720	1594
587	20241015	112700	197080810	13710	13720	13720	13710	47
588	20241015	112600	196436380	13710	13710	13710	13710	0
589	20241015	112500	196436380	13710	13710	13710	13710	194
590	20241015	112400	193776640	13710	13710	13710	13710	156
591	20241015	112300	191637880	13710	13710	13710	13710	1
592	20241015	112200	191624170	13720	13720	13720	13720	1
593	20241015	112100	191610450	13710	13710	13710	13710	14
594	20241015	112000	191418510	13710	13710	13710	13710	3
595	20241015	111900	191377380	13710	13710	13710	13710	0
596	20241015	111800	191377380	13710	13710	13710	13710	1
597	20241015	111700	191363670	13720	13720	13720	13720	0
598	20241015	111600	191363670	13720	13720	13720	13720	11
599	20241015	111500	191212750	13720	13720	13720	13720	0
600	20241015	111400	191212750	13720	13720	13720	13720	3
601	20241015	111300	191171590	13720	13710	13720	13710	21
602	20241015	111200	190883580	13720	13720	13720	13720	8
603	20241015	111100	190773820	13720	13720	13720	13720	2
604	20241015	111000	190746380	13710	13710	13710	13710	0
605	20241015	110900	190746380	13710	13720	13720	13710	19
606	20241015	110800	190485840	13720	13720	13720	13710	16
607	20241015	110700	190266330	13720	13720	13720	13720	0
608	20241015	110600	190266330	13720	13720	13720	13720	1
609	20241015	110500	190252610	13710	13710	13710	13710	72
610	20241015	110400	189265490	13710	13710	13710	13710	1
611	20241015	110300	189251780	13720	13710	13720	13710	207
612	20241015	110200	186413760	13710	13710	13710	13710	13
613	20241015	110100	186235530	13720	13720	13720	13720	0
614	20241015	110000	186235530	13720	13720	13720	13720	0
615	20241015	105900	186235530	13720	13720	13720	13720	0
616	20241015	105800	186235530	13720	13720	13720	13720	0
617	20241015	105700	186235530	13720	13720	13720	13720	20
618	20241015	105600	185961130	13720	13720	13720	13720	12
619	20241015	105500	185796490	13730	13730	13730	13730	3
620	20241015	105400	185755300	13730	13730	13730	13730	1
621	20241015	105300	185741570	13720	13720	13720	13720	0
622	20241015	105200	185741570	13720	13720	13720	13720	7
623	20241015	105100	185645530	13720	13720	13720	13720	2
624	20241015	105000	185618090	13720	13720	13720	13720	1
625	20241015	104900	185604370	13720	13720	13720	13720	9
626	20241015	104800	185480890	13720	13720	13720	13720	42
627	20241015	104700	184904650	13720	13720	13720	13720	1
628	20241015	104600	184890930	13720	13720	13720	13720	3
629	20241015	104500	184849770	13720	13720	13720	13720	20
630	20241015	104400	184575370	13720	13720	13720	13720	55
631	20241015	104300	183820770	13730	13710	13730	13710	15
632	20241015	104200	183615080	13710	13710	13710	13710	0
633	20241015	104100	183615080	13710	13710	13710	13710	0
634	20241015	104000	183615080	13710	13710	13710	13710	0
635	20241015	103900	183615080	13710	13720	13720	13710	500
636	20241015	103800	176756620	13720	13720	13720	13720	0
637	20241015	103700	176756620	13720	13720	13720	13720	72
638	20241015	103600	175768780	13720	13720	13720	13720	0
639	20241015	103500	175768780	13720	13720	13720	13720	16
640	20241015	103400	175549260	13730	13720	13730	13720	213
641	20241015	103300	172626780	13740	13740	13740	13740	0
642	20241015	103200	172626780	13740	13740	13740	13740	11
643	20241015	103100	172475640	13740	13730	13740	13730	21
644	20241015	103000	172187260	13730	13730	13730	13730	19
645	20241015	102900	171926390	13730	13730	13730	13730	0
646	20241015	102800	171926390	13730	13730	13730	13730	181
647	20241015	102700	169441260	13740	13740	13740	13740	0
648	20241015	102600	169441260	13740	13740	13740	13740	2
649	20241015	102500	169413780	13730	13730	13730	13730	13
650	20241015	102400	169235290	13740	13740	13740	13740	55
651	20241015	102300	168479590	13730	13730	13730	13730	70
652	20241015	102200	167518490	13730	13730	13730	13730	0
653	20241015	102100	167518490	13730	13730	13730	13730	0
654	20241015	102000	167518490	13730	13730	13730	13730	13
655	20241015	101900	167340000	13730	13730	13730	13730	0
656	20241015	101800	167340000	13730	13730	13730	13730	0
657	20241015	101700	167340000	13730	13730	13730	13730	10
658	20241015	101600	167202700	13730	13730	13730	13730	0
659	20241015	101500	167202700	13730	13730	13730	13730	0
660	20241015	101400	167202700	13730	13750	13750	13730	201
661	20241015	101300	164442950	13750	13750	13750	13750	1
662	20241015	101200	164429200	13770	13740	13770	13740	20
663	20241015	101100	164154240	13740	13740	13740	13740	0
664	20241015	101000	164154240	13740	13740	13740	13740	0
665	20241015	100900	164154240	13740	13740	13740	13740	470
666	20241015	100800	157696440	13750	13750	13750	13750	132
667	20241015	100700	155881440	13760	13760	13760	13760	44
668	20241015	100600	155276000	13760	13760	13760	13760	41
669	20241015	100500	154711840	13760	13760	13760	13760	12
670	20241015	100400	154546720	13770	13750	13770	13750	237
671	20241015	100300	151283960	13740	13740	13740	13740	242
672	20241015	100200	147958880	13740	13740	13740	13740	0
673	20241015	100100	147958880	13740	13740	13740	13740	3
674	20241015	100000	147917660	13730	13720	13730	13720	17
675	20241015	095900	147684260	13720	13710	13720	13710	239
676	20241015	095800	144405480	13710	13710	13710	13710	0
677	20241015	095700	144405480	13710	13710	13710	13710	0
678	20241015	095600	144405480	13710	13710	13710	13710	4
679	20241015	095500	144350640	13720	13710	13720	13700	41
680	20241015	095400	143788820	13710	13710	13710	13710	4
681	20241015	095300	143733980	13710	13690	13710	13690	1125
682	20241015	095200	128321880	13690	13690	13690	13690	5
683	20241015	095100	128253430	13690	13690	13690	13690	0
684	20241015	095000	128253430	13690	13670	13690	13670	90
685	20241015	094900	127023110	13670	13670	13670	13670	0
686	20241015	094800	127023110	13670	13670	13670	13670	0
687	20241015	094700	127023110	13670	13670	13670	13670	0
688	20241015	094600	127023110	13670	13670	13670	13670	0
689	20241015	094500	127023110	13670	13670	13670	13670	0
690	20241015	094400	127023110	13670	13670	13670	13670	0
691	20241015	094300	127023110	13670	13670	13670	13670	12
692	20241015	094200	126859070	13670	13670	13670	13670	1
693	20241015	094100	126845400	13650	13650	13650	13650	0
694	20241015	094000	126845400	13650	13670	13670	13650	220
695	20241015	093900	123840490	13660	13660	13660	13660	0
696	20241015	093800	123840490	13660	13670	13670	13660	300
697	20241015	093700	119741600	13670	13670	13670	13670	100
698	20241015	093600	118374600	13680	13680	13680	13680	0
699	20241015	093500	118374600	13680	13670	13680	13670	126
700	20241015	093400	116652120	13680	13680	13680	13680	4
701	20241015	093300	116597400	13670	13680	13680	13670	5
702	20241015	093200	116529040	13670	13680	13680	13670	15
703	20241015	093100	116323880	13680	13700	13700	13680	7
704	20241015	093000	116228030	13700	13680	13700	13680	11
705	20241015	092900	116077530	13680	13680	13680	13680	0
706	20241015	092800	116077530	13680	13680	13680	13680	20
707	20241015	092700	115803930	13670	13670	13670	13670	1
708	20241015	092600	115790260	13670	13670	13670	13670	101
709	20241015	092500	114409590	13670	13680	13680	13670	120
710	20241015	092400	112768690	13690	13700	13700	13660	1721
711	20241015	092300	89230560	13700	13700	13700	13700	51
712	20241015	092200	88531860	13680	13680	13680	13680	0
713	20241015	092100	88531860	13680	13700	13700	13680	591
714	20241015	092000	80443650	13700	13700	13700	13700	72
715	20241015	091900	79457250	13700	13690	13700	13690	189
716	20241015	091800	76869780	13680	13710	13710	13680	588
717	20241015	091700	68819030	13710	13720	13720	13710	52
718	20241015	091600	68105790	13720	13720	13720	13720	0
719	20241015	091500	68105790	13720	13720	13720	13720	23
720	20241015	091400	67790230	13740	13740	13740	13740	0
721	20241015	091300	67790230	13740	13700	13740	13700	194
722	20241015	091200	65132330	13690	13680	13690	13680	156
723	20241015	091100	62997530	13680	13680	13680	13680	6
724	20241015	091000	62915450	13680	13680	13680	13670	105
725	20241015	090900	61479550	13680	13680	13680	13680	45
726	20241015	090800	60863950	13680	13680	13680	13680	19
727	20241015	090700	60604030	13680	13660	13680	13660	79
728	20241015	090600	59524690	13660	13670	13670	13660	80
729	20241015	090500	58431780	13660	13660	13660	13660	1
730	20241015	090400	58418120	13640	13670	13670	13630	1346
731	20241015	090300	40057460	13700	13700	13700	13670	1945
732	20241015	090200	13439700	13700	13700	13700	13700	8
733	20241015	090100	13330100	13700	13700	13700	13700	38
734	20241015	090000	12809500	13700	13700	13700	13700	935