KissMeData/300720/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211200	876537260	13670	13670	13670	13670	13580
3	20241011	211100	876537260	13670	13670	13670	13670	0
4	20241011	211000	876537260	13670	13670	13670	13670	0
5	20241011	210900	876537260	13670	13670	13670	13670	0
6	20241011	210800	876537260	13670	13670	13670	13670	0
7	20241011	210700	876537260	13670	13670	13670	13670	0
8	20241011	210600	876537260	13670	13670	13670	13670	0
9	20241011	210500	876537260	13670	13670	13670	13670	0
10	20241011	210400	876537260	13670	13670	13670	13670	0
11	20241011	210300	876537260	13670	13670	13670	13670	0
12	20241011	210200	876537260	13670	13670	13670	13670	0
13	20241011	210100	876537260	13670	13670	13670	13670	0
14	20241011	210000	876537260	13670	13670	13670	13670	0
15	20241011	205900	876537260	13670	13670	13670	13670	0
16	20241011	205800	876537260	13670	13670	13670	13670	0
17	20241011	205700	876537260	13670	13670	13670	13670	0
18	20241011	205600	876537260	13670	13670	13670	13670	0
19	20241011	205500	876537260	13670	13670	13670	13670	0
20	20241011	205400	876537260	13670	13670	13670	13670	0
21	20241011	205300	876537260	13670	13670	13670	13670	0
22	20241011	205200	876537260	13670	13670	13670	13670	0
23	20241011	205100	876537260	13670	13670	13670	13670	0
24	20241011	205000	876537260	13670	13670	13670	13670	0
25	20241011	204900	876537260	13670	13670	13670	13670	0
26	20241011	204800	876537260	13670	13670	13670	13670	0
27	20241011	204700	876537260	13670	13670	13670	13670	0
28	20241011	204600	876537260	13670	13670	13670	13670	0
29	20241011	204500	876537260	13670	13670	13670	13670	0
30	20241011	204400	876537260	13670	13670	13670	13670	0
31	20241011	204300	876537260	13670	13670	13670	13670	0
32	20241011	204200	876537260	13670	13670	13670	13670	13580
33	20241011	204100	876537260	13670	13670	13670	13670	0
34	20241011	204000	876537260	13670	13670	13670	13670	0
35	20241011	203900	876537260	13670	13670	13670	13670	0
36	20241011	203800	876537260	13670	13670	13670	13670	0
37	20241011	203700	876537260	13670	13670	13670	13670	0
38	20241011	203600	876537260	13670	13670	13670	13670	0
39	20241011	203500	876537260	13670	13670	13670	13670	0
40	20241011	203400	876537260	13670	13670	13670	13670	0
41	20241011	203300	876537260	13670	13670	13670	13670	0
42	20241011	203200	876537260	13670	13670	13670	13670	0
43	20241011	203100	876537260	13670	13670	13670	13670	0
44	20241011	203000	876537260	13670	13670	13670	13670	0
45	20241011	202900	876537260	13670	13670	13670	13670	0
46	20241011	202800	876537260	13670	13670	13670	13670	0
47	20241011	202700	876537260	13670	13670	13670	13670	0
48	20241011	202600	876537260	13670	13670	13670	13670	0
49	20241011	202500	876537260	13670	13670	13670	13670	0
50	20241011	202400	876537260	13670	13670	13670	13670	0
51	20241011	202300	876537260	13670	13670	13670	13670	0
52	20241011	202200	876537260	13670	13670	13670	13670	0
53	20241011	202100	876537260	13670	13670	13670	13670	0
54	20241011	202000	876537260	13670	13670	13670	13670	0
55	20241011	201900	876537260	13670	13670	13670	13670	0
56	20241011	201800	876537260	13670	13670	13670	13670	0
57	20241011	201700	876537260	13670	13670	13670	13670	0
58	20241011	201600	876537260	13670	13670	13670	13670	0
59	20241011	201500	876537260	13670	13670	13670	13670	0
60	20241011	201400	876537260	13670	13670	13670	13670	0
61	20241011	201300	876537260	13670	13670	13670	13670	0
62	20241011	201200	876537260	13670	13670	13670	13670	13580
63	20241011	201100	876537260	13670	13670	13670	13670	0
64	20241011	201000	876537260	13670	13670	13670	13670	0
65	20241011	200900	876537260	13670	13670	13670	13670	0
66	20241011	200800	876537260	13670	13670	13670	13670	0
67	20241011	200700	876537260	13670	13670	13670	13670	0
68	20241011	200600	876537260	13670	13670	13670	13670	0
69	20241011	200500	876537260	13670	13670	13670	13670	0
70	20241011	200400	876537260	13670	13670	13670	13670	0
71	20241011	200300	876537260	13670	13670	13670	13670	0
72	20241011	200200	876537260	13670	13670	13670	13670	0
73	20241011	200100	876537260	13670	13670	13670	13670	0
74	20241011	200000	876537260	13670	13670	13670	13670	0
75	20241011	195900	876537260	13670	13670	13670	13670	0
76	20241011	195800	876537260	13670	13670	13670	13670	0
77	20241011	195700	876537260	13670	13670	13670	13670	0
78	20241011	195600	876537260	13670	13670	13670	13670	0
79	20241011	195500	876537260	13670	13670	13670	13670	0
80	20241011	195400	876537260	13670	13670	13670	13670	0
81	20241011	195300	876537260	13670	13670	13670	13670	0
82	20241011	195200	876537260	13670	13670	13670	13670	0
83	20241011	195100	876537260	13670	13670	13670	13670	0
84	20241011	195000	876537260	13670	13670	13670	13670	0
85	20241011	194900	876537260	13670	13670	13670	13670	0
86	20241011	194800	876537260	13670	13670	13670	13670	0
87	20241011	194700	876537260	13670	13670	13670	13670	0
88	20241011	194600	876537260	13670	13670	13670	13670	0
89	20241011	194500	876537260	13670	13670	13670	13670	0
90	20241011	194400	876537260	13670	13670	13670	13670	0
91	20241011	194300	876537260	13670	13670	13670	13670	0
92	20241011	194200	876537260	13670	13670	13670	13670	13580
93	20241011	194100	876537260	13670	13670	13670	13670	0
94	20241011	194000	876537260	13670	13670	13670	13670	0
95	20241011	193900	876537260	13670	13670	13670	13670	0
96	20241011	193800	876537260	13670	13670	13670	13670	0
97	20241011	193700	876537260	13670	13670	13670	13670	0
98	20241011	193600	876537260	13670	13670	13670	13670	0
99	20241011	193500	876537260	13670	13670	13670	13670	0
100	20241011	193400	876537260	13670	13670	13670	13670	0
101	20241011	193300	876537260	13670	13670	13670	13670	0
102	20241011	193200	876537260	13670	13670	13670	13670	0
103	20241011	193100	876537260	13670	13670	13670	13670	0
104	20241011	193000	876537260	13670	13670	13670	13670	0
105	20241011	192900	876537260	13670	13670	13670	13670	0
106	20241011	192800	876537260	13670	13670	13670	13670	0
107	20241011	192700	876537260	13670	13670	13670	13670	0
108	20241011	192600	876537260	13670	13670	13670	13670	0
109	20241011	192500	876537260	13670	13670	13670	13670	0
110	20241011	192400	876537260	13670	13670	13670	13670	0
111	20241011	192300	876537260	13670	13670	13670	13670	0
112	20241011	192200	876537260	13670	13670	13670	13670	0
113	20241011	192100	876537260	13670	13670	13670	13670	0
114	20241011	192000	876537260	13670	13670	13670	13670	0
115	20241011	191900	876537260	13670	13670	13670	13670	0
116	20241011	191800	876537260	13670	13670	13670	13670	0
117	20241011	191700	876537260	13670	13670	13670	13670	0
118	20241011	191600	876537260	13670	13670	13670	13670	0
119	20241011	191500	876537260	13670	13670	13670	13670	0
120	20241011	191400	876537260	13670	13670	13670	13670	0
121	20241011	191300	876537260	13670	13670	13670	13670	0
122	20241011	191200	876537260	13670	13670	13670	13670	13580
123	20241011	191100	876537260	13670	13670	13670	13670	0
124	20241011	191000	876537260	13670	13670	13670	13670	0
125	20241011	190900	876537260	13670	13670	13670	13670	0
126	20241011	190800	876537260	13670	13670	13670	13670	0
127	20241011	190700	876537260	13670	13670	13670	13670	0
128	20241011	190600	876537260	13670	13670	13670	13670	0
129	20241011	190500	876537260	13670	13670	13670	13670	0
130	20241011	190400	876537260	13670	13670	13670	13670	0
131	20241011	190300	876537260	13670	13670	13670	13670	0
132	20241011	190200	876537260	13670	13670	13670	13670	0
133	20241011	190100	876537260	13670	13670	13670	13670	0
134	20241011	190000	876537260	13670	13670	13670	13670	0
135	20241011	185900	876537260	13670	13670	13670	13670	0
136	20241011	185800	876537260	13670	13670	13670	13670	0
137	20241011	185700	876537260	13670	13670	13670	13670	0
138	20241011	185600	876537260	13670	13670	13670	13670	0
139	20241011	185500	876537260	13670	13670	13670	13670	0
140	20241011	185400	876537260	13670	13670	13670	13670	0
141	20241011	185300	876537260	13670	13670	13670	13670	0
142	20241011	185200	876537260	13670	13670	13670	13670	0
143	20241011	185100	876537260	13670	13670	13670	13670	0
144	20241011	185000	876537260	13670	13670	13670	13670	0
145	20241011	184900	876537260	13670	13670	13670	13670	0
146	20241011	184800	876537260	13670	13670	13670	13670	0
147	20241011	184700	876537260	13670	13670	13670	13670	0
148	20241011	184600	876537260	13670	13670	13670	13670	0
149	20241011	184500	876537260	13670	13670	13670	13670	0
150	20241011	184400	876537260	13670	13670	13670	13670	0
151	20241011	184300	876537260	13670	13670	13670	13670	0
152	20241011	184200	876537260	13670	13670	13670	13670	13580
153	20241011	184100	876537260	13670	13670	13670	13670	0
154	20241011	184000	876537260	13670	13670	13670	13670	0
155	20241011	183900	876537260	13670	13670	13670	13670	0
156	20241011	183800	876537260	13670	13670	13670	13670	0
157	20241011	183700	876537260	13670	13670	13670	13670	0
158	20241011	183600	876537260	13670	13670	13670	13670	0
159	20241011	183500	876537260	13670	13670	13670	13670	0
160	20241011	183400	876537260	13670	13670	13670	13670	0
161	20241011	183300	876537260	13670	13670	13670	13670	0
162	20241011	183200	876537260	13670	13670	13670	13670	0
163	20241011	183100	876537260	13670	13670	13670	13670	0
164	20241011	183000	876537260	13670	13670	13670	13670	0
165	20241011	182900	876537260	13670	13670	13670	13670	0
166	20241011	182800	876537260	13670	13670	13670	13670	0
167	20241011	182700	876537260	13670	13670	13670	13670	0
168	20241011	182600	876537260	13670	13670	13670	13670	0
169	20241011	182500	876537260	13670	13670	13670	13670	0
170	20241011	182400	876537260	13670	13670	13670	13670	0
171	20241011	182300	876537260	13670	13670	13670	13670	0
172	20241011	182200	876537260	13670	13670	13670	13670	0
173	20241011	182100	876537260	13670	13670	13670	13670	0
174	20241011	182000	876537260	13670	13670	13670	13670	0
175	20241011	181900	876537260	13670	13670	13670	13670	0
176	20241011	181800	876537260	13670	13670	13670	13670	0
177	20241011	181700	876537260	13670	13670	13670	13670	0
178	20241011	181600	876537260	13670	13670	13670	13670	0
179	20241011	181500	876537260	13670	13670	13670	13670	0
180	20241011	181400	876537260	13670	13670	13670	13670	0
181	20241011	181300	876537260	13670	13670	13670	13670	0
182	20241011	181200	876537260	13670	13670	13670	13670	13580
183	20241011	181100	876537260	13670	13670	13670	13670	0
184	20241011	181000	876537260	13670	13670	13670	13670	0
185	20241011	180900	876537260	13670	13670	13670	13670	0
186	20241011	180800	876537260	13670	13670	13670	13670	0
187	20241011	180700	876537260	13670	13670	13670	13670	0
188	20241011	180600	876537260	13670	13670	13670	13670	0
189	20241011	180500	876537260	13670	13670	13670	13670	0
190	20241011	180400	876537260	13670	13670	13670	13670	0
191	20241011	180300	876537260	13670	13670	13670	13670	0
192	20241011	180200	876537260	13670	13670	13670	13670	0
193	20241011	180100	876537260	13670	13670	13670	13670	0
194	20241011	180000	876537260	13670	13670	13670	13670	0
195	20241011	175900	876537260	13670	13670	13670	13670	0
196	20241011	175800	876537260	13670	13670	13670	13670	0
197	20241011	175700	876537260	13670	13670	13670	13670	0
198	20241011	175600	876537260	13670	13670	13670	13670	0
199	20241011	175500	876537260	13670	13670	13670	13670	0
200	20241011	175400	876537260	13670	13670	13670	13670	0
201	20241011	175300	876537260	13670	13670	13670	13670	0
202	20241011	175200	876537260	13670	13670	13670	13670	0
203	20241011	175100	876537260	13670	13670	13670	13670	0
204	20241011	175000	876537260	13670	13670	13670	13670	0
205	20241011	174900	876537260	13670	13670	13670	13670	0
206	20241011	174800	876537260	13670	13670	13670	13670	0
207	20241011	174700	876537260	13670	13670	13670	13670	0
208	20241011	174600	876537260	13670	13670	13670	13670	0
209	20241011	174500	876537260	13670	13670	13670	13670	0
210	20241011	174400	876537260	13670	13670	13670	13670	0
211	20241011	174300	876537260	13670	13670	13670	13670	0
212	20241011	174200	876537260	13670	13670	13670	13670	13580
213	20241011	174100	876537260	13670	13670	13670	13670	0
214	20241011	174000	876537260	13670	13670	13670	13670	0
215	20241011	173900	876537260	13670	13670	13670	13670	0
216	20241011	173800	876537260	13670	13670	13670	13670	0
217	20241011	173700	876537260	13670	13670	13670	13670	0
218	20241011	173600	876537260	13670	13670	13670	13670	0
219	20241011	173500	876537260	13670	13670	13670	13670	0
220	20241011	173400	876537260	13670	13670	13670	13670	0
221	20241011	173300	876537260	13670	13670	13670	13670	0
222	20241011	173200	876537260	13670	13670	13670	13670	0
223	20241011	173100	876537260	13670	13670	13670	13670	0
224	20241011	173000	876537260	13670	13670	13670	13670	0
225	20241011	172900	876537260	13670	13670	13670	13670	0
226	20241011	172800	876537260	13670	13670	13670	13670	0
227	20241011	172700	876537260	13670	13670	13670	13670	0
228	20241011	172600	876537260	13670	13670	13670	13670	0
229	20241011	172500	876537260	13670	13670	13670	13670	0
230	20241011	172400	876537260	13670	13670	13670	13670	0
231	20241011	172300	876537260	13670	13670	13670	13670	0
232	20241011	172200	876537260	13670	13670	13670	13670	0
233	20241011	172100	876537260	13670	13670	13670	13670	0
234	20241011	172000	876537260	13670	13670	13670	13670	0
235	20241011	171900	876537260	13670	13670	13670	13670	0
236	20241011	171800	876537260	13670	13670	13670	13670	0
237	20241011	171700	876537260	13670	13670	13670	13670	0
238	20241011	171600	876537260	13670	13670	13670	13670	0
239	20241011	171500	876537260	13670	13670	13670	13670	0
240	20241011	171400	876537260	13670	13670	13670	13670	0
241	20241011	171300	876537260	13670	13670	13670	13670	0
242	20241011	171200	876537260	13670	13670	13670	13670	13580
243	20241011	171100	876537260	13670	13670	13670	13670	0
244	20241011	171000	876537260	13670	13670	13670	13670	0
245	20241011	170900	876537260	13670	13670	13670	13670	0
246	20241011	170800	876537260	13670	13670	13670	13670	0
247	20241011	170700	876537260	13670	13670	13670	13670	0
248	20241011	170600	876537260	13670	13670	13670	13670	0
249	20241011	170500	876537260	13670	13670	13670	13670	0
250	20241011	170400	876537260	13670	13670	13670	13670	0
251	20241011	170300	876537260	13670	13670	13670	13670	0
252	20241011	170200	876537260	13670	13670	13670	13670	0
253	20241011	170100	876537260	13670	13670	13670	13670	0
254	20241011	170000	876537260	13670	13670	13670	13670	0
255	20241011	165900	876537260	13670	13670	13670	13670	0
256	20241011	165800	876537260	13670	13670	13670	13670	0
257	20241011	165700	876537260	13670	13670	13670	13670	0
258	20241011	165600	876537260	13670	13670	13670	13670	0
259	20241011	165500	876537260	13670	13670	13670	13670	0
260	20241011	165400	876537260	13670	13670	13670	13670	0
261	20241011	165300	876537260	13670	13670	13670	13670	0
262	20241011	165200	876537260	13670	13670	13670	13670	0
263	20241011	165100	876537260	13670	13670	13670	13670	0
264	20241011	165000	876537260	13670	13670	13670	13670	0
265	20241011	164900	876537260	13670	13670	13670	13670	0
266	20241011	164800	876537260	13670	13670	13670	13670	0
267	20241011	164700	876537260	13670	13670	13670	13670	0
268	20241011	164600	876537260	13670	13670	13670	13670	0
269	20241011	164500	876537260	13670	13670	13670	13670	0
270	20241011	164400	876537260	13670	13670	13670	13670	0
271	20241011	164300	876537260	13670	13670	13670	13670	0
272	20241011	164200	876537260	13670	13670	13670	13670	13580
273	20241011	164100	876537260	13670	13670	13670	13670	0
274	20241011	164000	876537260	13670	13670	13670	13670	0
275	20241011	163900	876537260	13670	13670	13670	13670	0
276	20241011	163800	876537260	13670	13670	13670	13670	0
277	20241011	163700	876537260	13670	13670	13670	13670	0
278	20241011	163600	876537260	13670	13670	13670	13670	0
279	20241011	163500	876537260	13670	13670	13670	13670	0
280	20241011	163400	876537260	13670	13670	13670	13670	0
281	20241011	163300	876537260	13670	13670	13670	13670	0
282	20241011	163200	876537260	13670	13670	13670	13670	0
283	20241011	163100	876537260	13670	13670	13670	13670	0
284	20241011	163000	876537260	13670	13670	13670	13670	0
285	20241011	162900	876537260	13670	13670	13670	13670	0
286	20241011	162800	876537260	13670	13670	13670	13670	0
287	20241011	162700	876537260	13670	13670	13670	13670	0
288	20241011	162600	876537260	13670	13670	13670	13670	0
289	20241011	162500	876537260	13670	13670	13670	13670	0
290	20241011	162400	876537260	13670	13670	13670	13670	0
291	20241011	162300	876537260	13670	13670	13670	13670	0
292	20241011	162200	876537260	13670	13670	13670	13670	0
293	20241011	162100	876537260	13670	13670	13670	13670	0
294	20241011	162000	876537260	13670	13670	13670	13670	0
295	20241011	161900	876537260	13670	13670	13670	13670	0
296	20241011	161800	876537260	13670	13670	13670	13670	0
297	20241011	161700	876537260	13670	13670	13670	13670	0
298	20241011	161600	876537260	13670	13670	13670	13670	0
299	20241011	161500	876537260	13670	13670	13670	13670	0
300	20241011	161400	876537260	13670	13670	13670	13670	0
301	20241011	161300	876537260	13670	13670	13670	13670	0
302	20241011	161200	876537260	13670	13670	13670	13670	13580
303	20241011	161100	876537260	13670	13670	13670	13670	0
304	20241011	161000	876537260	13670	13670	13670	13670	0
305	20241011	160900	876537260	13670	13670	13670	13670	0
306	20241011	160800	876537260	13670	13670	13670	13670	0
307	20241011	160700	876537260	13670	13670	13670	13670	0
308	20241011	160600	876537260	13670	13670	13670	13670	0
309	20241011	160500	876537260	13670	13670	13670	13670	0
310	20241011	160400	876537260	13670	13670	13670	13670	0
311	20241011	160300	876537260	13670	13670	13670	13670	0
312	20241011	160200	876537260	13670	13670	13670	13670	0
313	20241011	160100	876537260	13670	13670	13670	13670	0
314	20241011	160000	876537260	13670	13670	13670	13670	0
315	20241011	155900	876537260	13670	13670	13670	13670	0
316	20241011	155800	876537260	13670	13670	13670	13670	0
317	20241011	155700	876537260	13670	13670	13670	13670	0
318	20241011	155600	876537260	13670	13670	13670	13670	0
319	20241011	155500	876537260	13670	13670	13670	13670	0
320	20241011	155400	876537260	13670	13670	13670	13670	0
321	20241011	155300	876537260	13670	13670	13670	13670	0
322	20241011	155200	876537260	13670	13670	13670	13670	0
323	20241011	155100	876537260	13670	13670	13670	13670	0
324	20241011	155000	876537260	13670	13670	13670	13670	0
325	20241011	154900	876537260	13670	13670	13670	13670	0
326	20241011	154800	876537260	13670	13670	13670	13670	0
327	20241011	154700	876537260	13670	13670	13670	13670	0
328	20241011	154600	876537260	13670	13670	13670	13670	0
329	20241011	154500	876537260	13670	13670	13670	13670	0
330	20241011	154400	876537260	13670	13670	13670	13670	0
331	20241011	154300	876537260	13670	13670	13670	13670	0
332	20241011	154200	876537260	13670	13670	13670	13670	13580
333	20241011	154100	876537260	13670	13670	13670	13670	0
334	20241011	154000	876537260	13670	13670	13670	13670	0
335	20241011	153900	876537260	13670	13670	13670	13670	0
336	20241011	153800	876537260	13670	13670	13670	13670	0
337	20241011	153700	876537260	13670	13670	13670	13670	0
338	20241011	153600	876537260	13670	13670	13670	13670	0
339	20241011	153500	876537260	13670	13670	13670	13670	0
340	20241011	153400	876537260	13670	13670	13670	13670	0
341	20241011	153300	876537260	13670	13670	13670	13670	0
342	20241011	153200	876537260	13670	13670	13670	13670	0
343	20241011	153100	876537260	13670	13670	13670	13670	0
344	20241011	153000	876537260	13670	13670	13670	13670	13580
345	20241011	152900	690898660	13740	13740	13740	13740	0
346	20241011	152800	690898660	13740	13740	13740	13740	0
347	20241011	152700	690898660	13740	13740	13740	13740	0
348	20241011	152600	690898660	13740	13740	13740	13740	0
349	20241011	152500	690898660	13740	13740	13740	13740	0
350	20241011	152400	690898660	13740	13740	13740	13740	0
351	20241011	152300	690898660	13740	13740	13740	13740	0
352	20241011	152200	690898660	13740	13740	13740	13740	0
353	20241011	152100	690898660	13740	13740	13740	13740	0
354	20241011	152000	690898660	13740	13740	13740	13740	0
355	20241011	151900	690898660	13740	13730	13740	13710	308
356	20241011	151800	686667110	13710	13720	13720	13710	63
357	20241011	151700	685802840	13720	13730	13730	13720	110
358	20241011	151600	684293600	13730	13730	13730	13720	156
359	20241011	151500	682151760	13730	13720	13730	13720	471
360	20241011	151400	675684940	13730	13710	13730	13710	63
361	20241011	151300	674820240	13730	13730	13730	13710	109
362	20241011	151200	673323730	13730	13730	13730	13720	49
363	20241011	151100	672650990	13730	13730	13730	13710	72
364	20241011	151000	671662450	13730	13730	13730	13730	97
365	20241011	150900	670330640	13720	13720	13730	13720	98
366	20241011	150800	668985300	13720	13720	13730	13720	103
367	20241011	150700	667571570	13720	13730	13730	13720	16
368	20241011	150600	667351920	13730	13720	13730	13720	160
369	20241011	150500	665155870	13720	13730	13730	13720	67
370	20241011	150400	664236090	13730	13730	13730	13730	22
371	20241011	150300	663934030	13720	13710	13720	13710	96
372	20241011	150200	662616960	13730	13720	13730	13720	86
373	20241011	150100	661436820	13720	13710	13720	13700	92
374	20241011	150000	660175460	13720	13700	13720	13700	108
375	20241011	145900	658693750	13700	13720	13720	13700	131
376	20241011	145800	656898790	13720	13720	13720	13700	80
377	20241011	145700	655801250	13700	13720	13720	13700	71
378	20241011	145600	654827460	13720	13720	13720	13700	85
379	20241011	145500	653661860	13710	13720	13720	13710	80
380	20241011	145400	652564470	13720	13710	13720	13710	54
381	20241011	145300	651823620	13700	13710	13730	13700	406
382	20241011	145200	646254300	13710	13730	13730	13710	25
383	20241011	145100	645911160	13730	13720	13730	13710	118
384	20241011	145000	644291850	13710	13720	13730	13710	64
385	20241011	144900	643413400	13720	13720	13730	13700	31
386	20241011	144800	642988060	13700	13710	13730	13700	97
387	20241011	144700	641656940	13720	13700	13730	13700	92
388	20241011	144600	640394840	13720	13710	13730	13700	39
389	20241011	144500	639859990	13710	13710	13730	13710	120
390	20241011	144400	638213440	13710	13700	13720	13700	39
391	20241011	144300	637678810	13720	13710	13720	13700	100
392	20241011	144200	636307750	13700	13700	13720	13700	108
393	20241011	144100	634826900	13700	13710	13710	13700	20
394	20241011	144000	634552760	13710	13700	13710	13700	79
395	20241011	143900	633469830	13700	13700	13710	13700	30
396	20241011	143800	633058590	13710	13700	13710	13690	228
397	20241011	143700	629934790	13700	13710	13720	13700	60
398	20241011	143600	629111740	13710	13700	13720	13700	81
399	20241011	143500	628001080	13700	13710	13720	13700	81
400	20241011	143400	626890300	13720	13710	13720	13710	80
401	20241011	143300	625792910	13720	13710	13720	13710	29
402	20241011	143200	625395060	13710	13720	13720	13700	266
403	20241011	143100	621749390	13720	13720	13730	13720	39
404	20241011	143000	621213970	13730	13720	13740	13720	121
405	20241011	142900	619552810	13730	13740	13740	13710	174
406	20241011	142800	617164010	13730	13740	13740	13730	17
407	20241011	142700	616930450	13750	13760	13770	13750	150
408	20241011	142600	614866240	13770	13770	13770	13740	195
409	20241011	142500	612183580	13770	13780	13780	13760	83
410	20241011	142400	611039970	13770	13770	13780	13760	116
411	20241011	142300	609441670	13770	13770	13780	13760	92
412	20241011	142200	608174590	13770	13780	13780	13770	67
413	20241011	142100	607251500	13780	13770	13780	13770	98
414	20241011	142000	605901100	13780	13770	13780	13760	115
415	20241011	141900	604316960	13770	13760	13780	13760	85
416	20241011	141800	603146420	13770	13760	13770	13750	189
417	20241011	141700	600545060	13760	13750	13760	13750	107
418	20241011	141600	599073060	13740	13750	13760	13730	82
419	20241011	141500	597946340	13740	13730	13740	13730	28
420	20241011	141400	597561640	13740	13750	13750	13730	120
421	20241011	141300	595912720	13760	13750	13760	13720	115
422	20241011	141200	594331940	13750	13760	13770	13730	685
423	20241011	141100	584920370	13740	13770	13770	13740	105
424	20241011	141000	583474830	13770	13750	13770	13750	168
425	20241011	140900	581161810	13770	13760	13780	13750	76
426	20241011	140800	580115470	13750	13750	13760	13740	58
427	20241011	140700	579317920	13760	13770	13770	13760	136
428	20241011	140600	577445700	13760	13750	13780	13740	65
429	20241011	140500	576551220	13750	13760	13770	13750	132
430	20241011	140400	574734320	13750	13750	13760	13740	66
431	20241011	140300	573826380	13760	13770	13780	13760	40
432	20241011	140200	573275790	13780	13770	13790	13770	198
433	20241011	140100	570547940	13760	13770	13780	13760	58
434	20241011	140000	569748940	13770	13770	13780	13750	97
435	20241011	135900	568413610	13770	13780	13790	13770	166
436	20241011	135800	566125020	13770	13780	13790	13770	83
437	20241011	135700	564980660	13790	13780	13790	13770	24
438	20241011	135600	564649790	13790	13790	13790	13780	228
439	20241011	135500	561506190	13780	13780	13790	13780	7
440	20241011	135400	561409690	13780	13780	13790	13770	76
441	20241011	135300	560361860	13790	13780	13790	13770	1200
442	20241011	135200	543819610	13780	13780	13780	13770	51
443	20241011	135100	543117030	13780	13780	13790	13780	236
444	20241011	135000	539864170	13790	13790	13790	13780	91
445	20241011	134900	538609840	13780	13780	13780	13770	100
446	20241011	134800	537231880	13780	13770	13780	13770	148
447	20241011	134700	535192610	13780	13770	13780	13770	41
448	20241011	134600	534627910	13770	13770	13780	13750	61
449	20241011	134500	533787550	13780	13750	13780	13750	152
450	20241011	134400	531693240	13750	13780	13780	13740	277
451	20241011	134300	527882560	13770	13770	13780	13770	108
452	20241011	134200	526394370	13770	13770	13780	13760	86
453	20241011	134100	525209490	13780	13770	13780	13770	120
454	20241011	134000	523556870	13780	13760	13780	13760	168
455	20241011	133900	521242680	13770	13770	13770	13760	35
456	20241011	133800	520760750	13760	13760	13770	13760	101
457	20241011	133700	519370530	13770	13760	13780	13760	153
458	20241011	133600	517262570	13780	13770	13780	13760	57
459	20241011	133500	516477330	13780	13780	13780	13760	104
460	20241011	133400	515044500	13780	13770	13780	13770	131
461	20241011	133300	513239500	13780	13760	13780	13760	87
462	20241011	133200	512040940	13760	13780	13780	13760	73
463	20241011	133100	511035550	13780	13770	13780	13770	171
464	20241011	133000	508679240	13780	13770	13780	13770	99
465	20241011	132900	507315200	13770	13770	13780	13770	39
466	20241011	132800	506778070	13780	13770	13780	13760	102
467	20241011	132700	505372680	13780	13780	13780	13770	83
468	20241011	132600	504229110	13770	13780	13780	13760	84
469	20241011	132500	503072190	13770	13780	13780	13770	95
470	20241011	132400	501763130	13780	13780	13780	13760	35
471	20241011	132300	501281060	13770	13770	13780	13760	195
472	20241011	132200	498594670	13770	13770	13780	13770	113
473	20241011	132100	497037690	13780	13770	13780	13770	16
474	20241011	132000	496817280	13770	13760	13770	13760	185
475	20241011	131900	494270350	13760	13760	13770	13760	79
476	20241011	131800	493182590	13760	13770	13770	13760	80
477	20241011	131700	492081260	13760	13760	13770	13750	162
478	20241011	131600	489852540	13760	13770	13770	13750	63
479	20241011	131500	488985230	13770	13760	13770	13760	128
480	20241011	131400	487222700	13760	13760	13770	13760	64
481	20241011	131300	486341930	13770	13770	13770	13760	96
482	20241011	131200	485020030	13760	13760	13770	13750	134
483	20241011	131100	483175090	13760	13770	13770	13750	35
484	20241011	131000	482693470	13760	13760	13770	13760	73
485	20241011	130900	481688490	13770	13770	13780	13760	169
486	20241011	130800	479361370	13760	13760	13770	13760	63
487	20241011	130700	478494400	13770	13760	13770	13760	71
488	20241011	130600	477516790	13770	13760	13770	13750	56
489	20241011	130500	476745870	13750	13750	13770	13750	77
490	20241011	130400	475686310	13760	13750	13770	13750	106
491	20241011	130300	474227790	13770	13760	13770	13730	50
492	20241011	130200	473539500	13760	13740	13770	13720	76
493	20241011	130100	472494630	13740	13760	13770	13740	91
494	20241011	130000	471242650	13750	13720	13760	13720	91
495	20241011	125900	469991830	13740	13770	13770	13730	187
496	20241011	125800	467420980	13770	13760	13770	13740	39
497	20241011	125700	466884420	13770	13740	13770	13730	109
498	20241011	125600	465384530	13740	13770	13770	13730	88
499	20241011	125500	464173990	13770	13770	13770	13770	87
500	20241011	125400	462976000	13770	13740	13770	13740	106
501	20241011	125300	461517490	13750	13770	13770	13750	33
502	20241011	125200	461063150	13770	13740	13770	13740	130
503	20241011	125100	459273570	13740	13740	13760	13740	64
504	20241011	125000	458393280	13740	13760	13770	13740	95
505	20241011	124900	457086410	13770	13740	13770	13730	226
506	20241011	124800	453981750	13740	13750	13780	13740	149
507	20241011	124700	451932580	13730	13770	13780	13730	628
508	20241011	124600	443303980	13760	13770	13770	13760	67
509	20241011	124500	442381560	13780	13780	13780	13780	55
510	20241011	124400	441623660	13770	13760	13770	13740	458
511	20241011	124300	435319700	13770	13770	13770	13770	29
512	20241011	124200	434920370	13770	13770	13770	13760	114
513	20241011	124100	433350720	13760	13740	13760	13740	190
514	20241011	124000	430738100	13750	13760	13760	13750	47
515	20241011	123900	430091540	13760	13760	13760	13750	163
516	20241011	123800	427848690	13760	13760	13760	13750	102
517	20241011	123700	426445620	13760	13760	13760	13750	27
518	20241011	123600	426074130	13760	13750	13770	13750	101
519	20241011	123500	424684150	13740	13750	13770	13740	16
520	20241011	123400	424463960	13750	13760	13760	13720	453
521	20241011	123300	418241480	13760	13760	13770	13760	170
522	20241011	123200	415901030	13750	13760	13760	13740	285
523	20241011	123100	411983650	13770	13770	13770	13770	64
524	20241011	123000	411102370	13770	13760	13770	13760	103
525	20241011	122900	409684240	13770	13770	13770	13730	1728
526	20241011	122800	385946140	13770	13760	13770	13760	590
527	20241011	122700	377822030	13750	13760	13770	13750	153
528	20241011	122600	375716690	13760	13750	13760	13730	649
529	20241011	122500	366793530	13750	13750	13760	13750	702
530	20241011	122400	357140920	13750	13750	13750	13740	77
531	20241011	122300	356082310	13750	13740	13750	13740	111
532	20241011	122200	354556310	13750	13760	13760	13740	95
533	20241011	122100	353250020	13760	13750	13760	13750	54
534	20241011	122000	352507010	13740	13750	13750	13740	122
535	20241011	121900	350830260	13740	13740	13750	13740	116
536	20241011	121800	349236310	13740	13750	13750	13740	121
537	20241011	121700	347573110	13750	13750	13760	13750	64
538	20241011	121600	346693100	13760	13760	13760	13750	352
539	20241011	121500	341851880	13750	13760	13760	13750	51
540	20241011	121400	341150150	13760	13750	13760	13740	132
541	20241011	121300	339335220	13740	13750	13750	13740	55
542	20241011	121200	338579000	13760	13760	13760	13740	36
543	20241011	121100	338083950	13750	13740	13750	13740	309
544	20241011	121000	333837320	13740	13750	13750	13740	82
545	20241011	120900	332710580	13750	13740	13750	13740	22
546	20241011	120800	332408120	13750	13750	13750	13740	181
547	20241011	120700	329919900	13750	13740	13750	13740	78
548	20241011	120600	328848170	13740	13740	13740	13730	42
549	20241011	120500	328271130	13750	13750	13750	13740	201
550	20241011	120400	325507600	13740	13740	13750	13730	600
551	20241011	120300	317260090	13740	13740	13750	13730	262
552	20241011	120200	313661190	13740	13740	13750	13730	129
553	20241011	120100	311888630	13750	13750	13750	13750	23
554	20241011	120000	311572380	13740	13730	13750	13730	146
555	20241011	115900	309566430	13730	13740	13750	13730	73
556	20241011	115800	308563000	13740	13740	13740	13740	79
557	20241011	115700	307477540	13740	13730	13740	13720	75
558	20241011	115600	306447810	13720	13730	13730	13720	104
559	20241011	115500	305020450	13720	13700	13730	13700	56
560	20241011	115400	304251740	13710	13720	13730	13700	94
561	20241011	115300	302961470	13730	13730	13730	13710	184
562	20241011	115200	300436960	13720	13740	13740	13720	105
563	20241011	115100	298995360	13750	13720	13750	13720	85
564	20241011	115000	297826820	13750	13740	13750	13710	664
565	20241011	114900	288705200	13730	13730	13740	13730	141
566	20241011	114800	286769230	13730	13710	13730	13710	29
567	20241011	114700	286371400	13730	13710	13730	13700	1293
568	20241011	114600	268630590	13710	13720	13720	13700	163
569	20241011	114500	266394380	13720	13700	13720	13690	102
570	20241011	114400	264996290	13690	13710	13710	13690	65
571	20241011	114300	264105720	13700	13690	13700	13690	340
572	20241011	114200	259447760	13700	13700	13710	13700	101
573	20241011	114100	258064020	13700	13710	13710	13700	17
574	20241011	114000	257831010	13720	13710	13720	13690	31
575	20241011	113900	257406240	13710	13710	13710	13710	12
576	20241011	113800	257241720	13690	13720	13730	13690	195
577	20241011	113700	254567900	13720	13720	13730	13720	10
578	20241011	113600	254430670	13720	13720	13720	13720	18
579	20241011	113500	254183710	13720	13720	13730	13720	60
580	20241011	113400	253360410	13720	13720	13720	13710	12
581	20241011	113300	253195790	13720	13730	13730	13720	22
582	20241011	113200	252893860	13720	13710	13730	13700	131
583	20241011	113100	251096820	13710	13710	13710	13710	5
584	20241011	113000	251028270	13700	13720	13720	13700	21
585	20241011	112900	250740270	13730	13710	13730	13710	112
586	20241011	112800	249203930	13710	13720	13720	13710	22
587	20241011	112700	248902280	13720	13700	13720	13700	13
588	20241011	112600	248723960	13700	13700	13700	13700	64
589	20241011	112500	247847160	13700	13710	13710	13700	17
590	20241011	112400	247614110	13700	13720	13720	13700	85
591	20241011	112300	246448090	13710	13710	13720	13710	41
592	20241011	112200	245885940	13710	13710	13710	13710	16
593	20241011	112100	245666580	13710	13700	13710	13700	21
594	20241011	112000	245378720	13700	13710	13710	13700	51
595	20241011	111900	244679670	13710	13710	13710	13710	8
596	20241011	111800	244569990	13710	13700	13710	13700	41
597	20241011	111700	244008030	13700	13710	13710	13700	3
598	20241011	111600	243966920	13710	13720	13720	13710	38
599	20241011	111500	243445850	13710	13700	13710	13700	39
600	20241011	111400	242911170	13710	13710	13710	13710	46
601	20241011	111300	242280510	13710	13700	13710	13700	123
602	20241011	111200	240594930	13700	13700	13700	13700	24
603	20241011	111100	240266130	13700	13700	13700	13700	1
604	20241011	111000	240252430	13700	13700	13720	13700	88
605	20241011	110900	239045470	13710	13690	13710	13690	14
606	20241011	110800	238853570	13700	13700	13700	13700	55
607	20241011	110700	238100070	13700	13700	13710	13700	91
608	20241011	110600	236852690	13700	13700	13700	13700	14
609	20241011	110500	236660890	13700	13700	13700	13700	100
610	20241011	110400	235290890	13700	13690	13700	13690	26
611	20241011	110300	234934940	13700	13700	13700	13700	15
612	20241011	110200	234729440	13700	13700	13700	13700	54
613	20241011	110100	233989640	13690	13710	13710	13690	15
614	20241011	110000	233784050	13710	13710	13710	13710	30
615	20241011	105900	233372750	13710	13710	13710	13700	38
616	20241011	105800	232851780	13720	13720	13720	13720	65
617	20241011	105700	231959980	13720	13720	13720	13720	2
618	20241011	105600	231932540	13720	13680	13720	13680	53
619	20241011	105500	231205520	13690	13690	13700	13690	612
620	20241011	105400	222822160	13680	13700	13700	13680	1045
621	20241011	105300	208523830	13700	13690	13700	13690	98
622	20241011	105200	207181530	13690	13690	13690	13690	25
623	20241011	105100	206839280	13690	13690	13690	13690	5
624	20241011	105000	206770830	13700	13690	13700	13690	123
625	20241011	104900	205086270	13690	13700	13700	13690	8
626	20241011	104800	204976740	13690	13700	13700	13690	95
627	20241011	104700	203675470	13690	13690	13690	13690	27
628	20241011	104600	203305840	13700	13690	13700	13670	32
629	20241011	104500	202868050	13700	13680	13700	13680	77
630	20241011	104400	201813300	13690	13650	13690	13650	1019
631	20241011	104300	187888830	13660	13650	13660	13650	512
632	20241011	104200	180900010	13660	13660	13670	13650	177
633	20241011	104100	178481520	13650	13650	13660	13650	194
634	20241011	104000	175831750	13660	13650	13660	13650	374
635	20241011	103900	170726100	13660	13650	13660	13650	173
636	20241011	103800	168362970	13650	13650	13660	13650	352
637	20241011	103700	163555070	13650	13650	13660	13650	357
638	20241011	103600	158681150	13650	13710	13710	13650	3062
639	20241011	103500	116782690	13710	13730	13730	13710	29
640	20241011	103400	116384780	13720	13720	13720	13720	47
641	20241011	103300	115739940	13710	13710	13710	13710	7
642	20241011	103200	115643970	13710	13720	13720	13710	39
643	20241011	103100	115108910	13720	13710	13720	13710	38
644	20241011	103000	114587610	13710	13710	13710	13710	24
645	20241011	102900	114258570	13710	13720	13720	13710	14
646	20241011	102800	114066500	13720	13710	13730	13700	24
647	20241011	102700	113737560	13710	13700	13710	13700	14
648	20241011	102600	113545740	13700	13710	13710	13700	140
649	20241011	102500	111626890	13710	13710	13710	13710	131
650	20241011	102400	109830880	13710	13720	13720	13710	197
651	20241011	102300	107129610	13720	13720	13720	13720	29
652	20241011	102200	106731730	13710	13710	13710	13710	14
653	20241011	102100	106539790	13720	13720	13730	13720	57
654	20241011	102000	105757740	13720	13720	13720	13710	64
655	20241011	101900	104880180	13710	13710	13710	13710	1
656	20241011	101800	104866470	13720	13710	13720	13710	21
657	20241011	101700	104578540	13710	13730	13730	13710	809
658	20241011	101600	93479730	13730	13740	13740	13730	5
659	20241011	101500	93411050	13740	13740	13740	13740	43
660	20241011	101400	92820230	13740	13750	13750	13730	53
661	20241011	101300	92092140	13730	13730	13740	13720	116
662	20241011	101200	90499340	13730	13710	13730	13710	101
663	20241011	101100	89114120	13710	13720	13730	13710	46
664	20241011	101000	88483240	13710	13710	13720	13710	35
665	20241011	100900	88003250	13720	13730	13730	13710	86
666	20241011	100800	86822620	13730	13720	13730	13720	256
667	20241011	100700	83310290	13730	13730	13730	13730	26
668	20241011	100600	82953310	13730	13730	13740	13720	108
669	20241011	100500	81471070	13720	13720	13720	13720	6
670	20241011	100400	81388750	13730	13730	13750	13730	17
671	20241011	100300	81155310	13740	13720	13740	13720	66
672	20241011	100200	80249240	13720	13740	13750	13720	126
673	20241011	100100	78519290	13740	13740	13750	13730	76
674	20241011	100000	77474380	13740	13730	13740	13730	31
675	20241011	095900	77048730	13730	13730	13730	13730	6
676	20241011	095800	76966350	13730	13720	13730	13720	168
677	20241011	095700	74660710	13730	13740	13740	13730	484
678	20241011	095600	68011100	13740	13740	13740	13740	0
679	20241011	095500	68011100	13740	13750	13750	13740	97
680	20241011	095400	66677490	13730	13730	13730	13730	0
681	20241011	095300	66677490	13730	13730	13730	13730	40
682	20241011	095200	66128290	13730	13740	13750	13730	82
683	20241011	095100	65001840	13750	13750	13750	13750	0
684	20241011	095000	65001840	13750	13750	13750	13750	1
685	20241011	094900	64988090	13750	13750	13750	13750	1
686	20241011	094800	64974340	13730	13730	13730	13730	83
687	20241011	094700	63834750	13740	13740	13740	13740	49
688	20241011	094600	63161490	13740	13740	13740	13740	10
689	20241011	094500	63024090	13740	13740	13740	13740	333
690	20241011	094400	58448670	13740	13740	13740	13740	100
691	20241011	094300	57074670	13740	13740	13740	13740	0
692	20241011	094200	57074670	13740	13750	13750	13740	131
693	20241011	094100	55273430	13760	13760	13760	13760	1
694	20241011	094000	55259670	13760	13760	13760	13760	2
695	20241011	093900	55232150	13760	13750	13760	13750	351
696	20241011	093800	50404890	13740	13740	13740	13740	13
697	20241011	093700	50226270	13750	13740	13750	13740	29
698	20241011	093600	49827660	13750	13750	13750	13750	1
699	20241011	093500	49813910	13750	13750	13750	13750	78
700	20241011	093400	48741410	13760	13760	13760	13760	6
701	20241011	093300	48658850	13760	13760	13760	13760	1
702	20241011	093200	48645090	13760	13750	13760	13750	240
703	20241011	093100	45345070	13730	13730	13730	13730	0
704	20241011	093000	45345070	13730	13730	13730	13730	48
705	20241011	092900	44686030	13730	13730	13730	13730	78
706	20241011	092800	43615090	13720	13720	13720	13720	12
707	20241011	092700	43450450	13720	13750	13750	13720	809
708	20241011	092600	32334520	13750	13750	13750	13750	84
709	20241011	092500	31179520	13760	13760	13760	13760	36
710	20241011	092400	30684160	13760	13760	13760	13760	88
711	20241011	092300	29473280	13760	13760	13760	13760	0
712	20241011	092200	29473280	13760	13780	13790	13760	230
713	20241011	092100	26305730	13780	13780	13780	13780	22
714	20241011	092000	26002570	13800	13790	13800	13770	104
715	20241011	091900	24568280	13750	13730	13750	13730	338
716	20241011	091800	19926780	13730	13730	13730	13730	3
717	20241011	091700	19885590	13720	13720	13720	13720	1
718	20241011	091600	19871870	13720	13710	13720	13710	306
719	20241011	091500	15674490	13700	13700	13700	13700	124
720	20241011	091400	13975690	13700	13700	13700	13700	72
721	20241011	091300	12989290	13700	13700	13700	13700	0
722	20241011	091200	12989290	13700	13700	13700	13700	0
723	20241011	091100	12989290	13700	13720	13720	13690	83
724	20241011	091000	11851890	13700	13700	13700	13700	50
725	20241011	090900	11166890	13720	13720	13720	13720	2
726	20241011	090800	11139450	13700	13720	13720	13700	124
727	20241011	090700	9439170	13720	13720	13720	13720	112
728	20241011	090600	7902530	13730	13730	13730	13730	22
729	20241011	090500	7600470	13730	13730	13730	13730	20
730	20241011	090400	7325870	13730	13730	13730	13720	57
731	20241011	090300	6543360	13730	13710	13730	13710	93
732	20241011	090200	5267350	13700	13710	13720	13700	87
733	20241011	090100	4074930	13730	13700	13730	13700	60
734	20241011	090000	3252180	13730	13830	13830	13680	236