KissMeData/007340/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184900	1370705780	18300	18300	18300	18300	35930
3	20241016	184800	1370705780	18300	18300	18300	18300	0
4	20241016	184700	1370705780	18300	18300	18300	18300	0
5	20241016	184600	1370705780	18300	18300	18300	18300	0
6	20241016	184500	1370705780	18300	18300	18300	18300	0
7	20241016	184400	1370705780	18300	18300	18300	18300	0
8	20241016	184300	1370705780	18300	18300	18300	18300	0
9	20241016	184200	1370705780	18300	18300	18300	18300	0
10	20241016	184100	1370705780	18300	18300	18300	18300	0
11	20241016	184000	1370705780	18300	18300	18300	18300	0
12	20241016	183900	1370705780	18300	18300	18300	18300	0
13	20241016	183800	1370705780	18300	18300	18300	18300	0
14	20241016	183700	1370705780	18300	18300	18300	18300	0
15	20241016	183600	1370705780	18300	18300	18300	18300	0
16	20241016	183500	1370705780	18300	18300	18300	18300	0
17	20241016	183400	1370705780	18300	18300	18300	18300	0
18	20241016	183300	1370705780	18300	18300	18300	18300	0
19	20241016	183200	1370705780	18300	18300	18300	18300	0
20	20241016	183100	1370705780	18300	18300	18300	18300	0
21	20241016	183000	1370705780	18300	18300	18300	18300	0
22	20241016	182900	1370705780	18300	18300	18300	18300	0
23	20241016	182800	1370705780	18300	18300	18300	18300	0
24	20241016	182700	1370705780	18300	18300	18300	18300	0
25	20241016	182600	1370705780	18300	18300	18300	18300	0
26	20241016	182500	1370705780	18300	18300	18300	18300	0
27	20241016	182400	1370705780	18300	18300	18300	18300	0
28	20241016	182300	1370705780	18300	18300	18300	18300	0
29	20241016	182200	1370705780	18300	18300	18300	18300	0
30	20241016	182100	1370705780	18300	18300	18300	18300	0
31	20241016	182000	1370705780	18300	18300	18300	18300	0
32	20241016	181900	1370705780	18300	18300	18300	18300	35930
33	20241016	181800	1370705780	18300	18300	18300	18300	0
34	20241016	181700	1370705780	18300	18300	18300	18300	0
35	20241016	181600	1370705780	18300	18300	18300	18300	0
36	20241016	181500	1370705780	18300	18300	18300	18300	0
37	20241016	181400	1370705780	18300	18300	18300	18300	0
38	20241016	181300	1370705780	18300	18300	18300	18300	0
39	20241016	181200	1370705780	18300	18300	18300	18300	0
40	20241016	181100	1370705780	18300	18300	18300	18300	0
41	20241016	181000	1370705780	18300	18300	18300	18300	0
42	20241016	180900	1370705780	18300	18300	18300	18300	0
43	20241016	180800	1370705780	18300	18300	18300	18300	0
44	20241016	180700	1370705780	18300	18300	18300	18300	0
45	20241016	180600	1370705780	18300	18300	18300	18300	0
46	20241016	180500	1370705780	18300	18300	18300	18300	0
47	20241016	180400	1370705780	18300	18300	18300	18300	0
48	20241016	180300	1370705780	18300	18300	18300	18300	0
49	20241016	180200	1370705780	18300	18300	18300	18300	0
50	20241016	180100	1370705780	18300	18300	18300	18300	0
51	20241016	180000	1370705780	18300	18300	18300	18300	0
52	20241016	175900	1370705780	18300	18300	18300	18300	0
53	20241016	175800	1370705780	18300	18300	18300	18300	0
54	20241016	175700	1370705780	18300	18300	18300	18300	0
55	20241016	175600	1370705780	18300	18300	18300	18300	0
56	20241016	175500	1370705780	18300	18300	18300	18300	0
57	20241016	175400	1370705780	18300	18300	18300	18300	0
58	20241016	175300	1370705780	18300	18300	18300	18300	0
59	20241016	175200	1370705780	18300	18300	18300	18300	0
60	20241016	175100	1370705780	18300	18300	18300	18300	0
61	20241016	175000	1370705780	18300	18300	18300	18300	0
62	20241016	174900	1370705780	18300	18300	18300	18300	35930
63	20241016	174800	1370705780	18300	18300	18300	18300	0
64	20241016	174700	1370705780	18300	18300	18300	18300	0
65	20241016	174600	1370705780	18300	18300	18300	18300	0
66	20241016	174500	1370705780	18300	18300	18300	18300	0
67	20241016	174400	1370705780	18300	18300	18300	18300	0
68	20241016	174300	1370705780	18300	18300	18300	18300	0
69	20241016	174200	1370705780	18300	18300	18300	18300	0
70	20241016	174100	1370705780	18300	18300	18300	18300	0
71	20241016	174000	1370705780	18300	18300	18300	18300	0
72	20241016	173900	1370705780	18300	18300	18300	18300	0
73	20241016	173800	1370705780	18300	18300	18300	18300	0
74	20241016	173700	1370705780	18300	18300	18300	18300	0
75	20241016	173600	1370705780	18300	18300	18300	18300	0
76	20241016	173500	1370705780	18300	18300	18300	18300	0
77	20241016	173400	1370705780	18300	18300	18300	18300	0
78	20241016	173300	1370705780	18300	18300	18300	18300	0
79	20241016	173200	1370705780	18300	18300	18300	18300	0
80	20241016	173100	1370705780	18300	18300	18300	18300	0
81	20241016	173000	1370705780	18300	18300	18300	18300	0
82	20241016	172900	1370705780	18300	18300	18300	18300	0
83	20241016	172800	1370705780	18300	18300	18300	18300	0
84	20241016	172700	1370705780	18300	18300	18300	18300	0
85	20241016	172600	1370705780	18300	18300	18300	18300	0
86	20241016	172500	1370705780	18300	18300	18300	18300	0
87	20241016	172400	1370705780	18300	18300	18300	18300	0
88	20241016	172300	1370705780	18300	18300	18300	18300	0
89	20241016	172200	1370705780	18300	18300	18300	18300	0
90	20241016	172100	1370705780	18300	18300	18300	18300	0
91	20241016	172000	1370705780	18300	18300	18300	18300	0
92	20241016	171900	1370705780	18300	18300	18300	18300	35930
93	20241016	171800	1370705780	18300	18300	18300	18300	0
94	20241016	171700	1370705780	18300	18300	18300	18300	0
95	20241016	171600	1370705780	18300	18300	18300	18300	0
96	20241016	171500	1370705780	18300	18300	18300	18300	0
97	20241016	171400	1370705780	18300	18300	18300	18300	0
98	20241016	171300	1370705780	18300	18300	18300	18300	0
99	20241016	171200	1370705780	18300	18300	18300	18300	0
100	20241016	171100	1370705780	18300	18300	18300	18300	0
101	20241016	171000	1370705780	18300	18300	18300	18300	0
102	20241016	170900	1370705780	18300	18300	18300	18300	0
103	20241016	170800	1370705780	18300	18300	18300	18300	0
104	20241016	170700	1370705780	18300	18300	18300	18300	0
105	20241016	170600	1370705780	18300	18300	18300	18300	0
106	20241016	170500	1370705780	18300	18300	18300	18300	0
107	20241016	170400	1370705780	18300	18300	18300	18300	0
108	20241016	170300	1370705780	18300	18300	18300	18300	0
109	20241016	170200	1370705780	18300	18300	18300	18300	0
110	20241016	170100	1370705780	18300	18300	18300	18300	0
111	20241016	170000	1370705780	18300	18300	18300	18300	0
112	20241016	165900	1370705780	18300	18300	18300	18300	0
113	20241016	165800	1370705780	18300	18300	18300	18300	0
114	20241016	165700	1370705780	18300	18300	18300	18300	0
115	20241016	165600	1370705780	18300	18300	18300	18300	0
116	20241016	165500	1370705780	18300	18300	18300	18300	0
117	20241016	165400	1370705780	18300	18300	18300	18300	0
118	20241016	165300	1370705780	18300	18300	18300	18300	0
119	20241016	165200	1370705780	18300	18300	18300	18300	0
120	20241016	165100	1370705780	18300	18300	18300	18300	0
121	20241016	165000	1370705780	18300	18300	18300	18300	0
122	20241016	164900	1370705780	18300	18300	18300	18300	35930
123	20241016	164800	1370705780	18300	18300	18300	18300	0
124	20241016	164700	1370705780	18300	18300	18300	18300	0
125	20241016	164600	1370705780	18300	18300	18300	18300	0
126	20241016	164500	1370705780	18300	18300	18300	18300	0
127	20241016	164400	1370705780	18300	18300	18300	18300	0
128	20241016	164300	1370705780	18300	18300	18300	18300	0
129	20241016	164200	1370705780	18300	18300	18300	18300	0
130	20241016	164100	1370705780	18300	18300	18300	18300	0
131	20241016	164000	1370705780	18300	18300	18300	18300	0
132	20241016	163900	1370705780	18300	18300	18300	18300	0
133	20241016	163800	1370705780	18300	18300	18300	18300	0
134	20241016	163700	1370705780	18300	18300	18300	18300	0
135	20241016	163600	1370705780	18300	18300	18300	18300	0
136	20241016	163500	1370705780	18300	18300	18300	18300	0
137	20241016	163400	1370705780	18300	18300	18300	18300	0
138	20241016	163300	1370705780	18300	18300	18300	18300	0
139	20241016	163200	1370705780	18300	18300	18300	18300	0
140	20241016	163100	1370705780	18300	18300	18300	18300	0
141	20241016	163000	1370705780	18300	18300	18300	18300	0
142	20241016	162900	1370705780	18300	18300	18300	18300	0
143	20241016	162800	1370705780	18300	18300	18300	18300	0
144	20241016	162700	1370705780	18300	18300	18300	18300	0
145	20241016	162600	1370705780	18300	18300	18300	18300	0
146	20241016	162500	1370705780	18300	18300	18300	18300	0
147	20241016	162400	1370705780	18300	18300	18300	18300	0
148	20241016	162300	1370705780	18300	18300	18300	18300	0
149	20241016	162200	1370705780	18300	18300	18300	18300	0
150	20241016	162100	1370705780	18300	18300	18300	18300	0
151	20241016	162000	1370705780	18300	18300	18300	18300	0
152	20241016	161900	1370705780	18300	18300	18300	18300	35930
153	20241016	161800	1370705780	18300	18300	18300	18300	0
154	20241016	161700	1370705780	18300	18300	18300	18300	0
155	20241016	161600	1370705780	18300	18300	18300	18300	0
156	20241016	161500	1370705780	18300	18300	18300	18300	0
157	20241016	161400	1370705780	18300	18300	18300	18300	0
158	20241016	161300	1370705780	18300	18300	18300	18300	0
159	20241016	161200	1370705780	18300	18300	18300	18300	0
160	20241016	161100	1370705780	18300	18300	18300	18300	0
161	20241016	161000	1370705780	18300	18300	18300	18300	0
162	20241016	160900	1370705780	18300	18300	18300	18300	0
163	20241016	160800	1370705780	18300	18300	18300	18300	0
164	20241016	160700	1370705780	18300	18300	18300	18300	0
165	20241016	160600	1370705780	18300	18300	18300	18300	0
166	20241016	160500	1370705780	18300	18300	18300	18300	0
167	20241016	160400	1370705780	18300	18300	18300	18300	0
168	20241016	160300	1370705780	18300	18300	18300	18300	0
169	20241016	160200	1370705780	18300	18300	18300	18300	0
170	20241016	160100	1370705780	18300	18300	18300	18300	0
171	20241016	160000	1370705780	18300	18300	18300	18300	0
172	20241016	155900	1370705780	18300	18300	18300	18300	0
173	20241016	155800	1370705780	18300	18300	18300	18300	0
174	20241016	155700	1370705780	18300	18300	18300	18300	0
175	20241016	155600	1370705780	18300	18300	18300	18300	0
176	20241016	155500	1370705780	18300	18300	18300	18300	0
177	20241016	155400	1370705780	18300	18300	18300	18300	0
178	20241016	155300	1370705780	18300	18300	18300	18300	0
179	20241016	155200	1370705780	18300	18300	18300	18300	0
180	20241016	155100	1370705780	18300	18300	18300	18300	0
181	20241016	155000	1370705780	18300	18300	18300	18300	0
182	20241016	154900	1370705780	18300	18300	18300	18300	35930
183	20241016	154800	1370705780	18300	18300	18300	18300	0
184	20241016	154700	1370705780	18300	18300	18300	18300	0
185	20241016	154600	1370705780	18300	18300	18300	18300	0
186	20241016	154500	1370705780	18300	18300	18300	18300	0
187	20241016	154400	1370705780	18300	18300	18300	18300	0
188	20241016	154300	1370705780	18300	18300	18300	18300	0
189	20241016	154200	1370705780	18300	18300	18300	18300	0
190	20241016	154100	1370705780	18300	18300	18300	18300	0
191	20241016	154000	1370705780	18300	18300	18300	18300	0
192	20241016	153900	1370705780	18300	18300	18300	18300	0
193	20241016	153800	1370705780	18300	18300	18300	18300	0
194	20241016	153700	1370705780	18300	18300	18300	18300	0
195	20241016	153600	1370705780	18300	18300	18300	18300	0
196	20241016	153500	1370705780	18300	18300	18300	18300	0
197	20241016	153400	1370705780	18300	18300	18300	18300	0
198	20241016	153300	1370705780	18300	18300	18300	18300	0
199	20241016	153200	1370705780	18300	18300	18300	18300	0
200	20241016	153100	1370705780	18300	18300	18300	18300	0
201	20241016	153000	1370705780	18300	18300	18300	18300	35930
202	20241016	152900	713186780	18760	18760	18760	18760	0
203	20241016	152800	713186780	18760	18760	18760	18760	0
204	20241016	152700	713186780	18760	18760	18760	18760	0
205	20241016	152600	713186780	18760	18760	18760	18760	0
206	20241016	152500	713186780	18760	18760	18760	18760	0
207	20241016	152400	713186780	18760	18760	18760	18760	0
208	20241016	152300	713186780	18760	18760	18760	18760	0
209	20241016	152200	713186780	18760	18760	18760	18760	0
210	20241016	152100	713186780	18760	18760	18760	18760	0
211	20241016	152000	713186780	18760	18760	18760	18760	0
212	20241016	151900	713186780	18760	18720	18760	18700	50
213	20241016	151800	712248980	18700	18700	18730	18700	111
214	20241016	151700	710173060	18720	18710	18720	18700	60
215	20241016	151600	709050900	18700	18700	18720	18700	56
216	20241016	151500	708003320	18700	18710	18720	18700	48
217	20241016	151400	707105540	18720	18700	18720	18700	40
218	20241016	151300	706357140	18700	18710	18720	18700	166
219	20241016	151200	703251040	18710	18710	18720	18710	271
220	20241016	151100	698180470	18710	18710	18720	18710	60
221	20241016	151000	697057760	18720	18710	18730	18710	65
222	20241016	150900	695841260	18730	18710	18770	18710	521
223	20241016	150800	686071540	18720	18710	18730	18710	68
224	20241016	150700	684798770	18720	18730	18730	18710	93
225	20241016	150600	683057880	18720	18730	18730	18710	61
226	20241016	150500	681916200	18720	18730	18730	18720	153
227	20241016	150400	679051880	18730	18720	18730	18720	59
228	20241016	150300	677947210	18730	18730	18730	18720	59
229	20241016	150200	676842400	18720	18730	18730	18720	65
230	20241016	150100	675625310	18720	18720	18730	18720	43
231	20241016	150000	674820320	18730	18730	18740	18730	179
232	20241016	145900	671467510	18730	18740	18740	18730	76
233	20241016	145800	670043720	18740	18720	18740	18720	86
234	20241016	145700	668432860	18730	18740	18740	18730	101
235	20241016	145600	666540880	18740	18690	18740	18680	374
236	20241016	145500	659541280	18680	18670	18680	18670	275
237	20241016	145400	654404570	18680	18680	18680	18670	134
238	20241016	145300	651902660	18680	18670	18680	18670	43
239	20241016	145200	651099740	18670	18670	18680	18670	55
240	20241016	145100	650072780	18680	18690	18690	18680	151
241	20241016	145000	647251840	18690	18700	18710	18690	642
242	20241016	144900	635246440	18700	18700	18710	18700	80
243	20241016	144800	633750070	18710	18700	18710	18700	44
244	20241016	144700	632927140	18700	18700	18710	18700	707
245	20241016	144600	619705780	18690	18690	18700	18690	206
246	20241016	144500	615855620	18700	18690	18700	18690	517
247	20241016	144400	606192660	18700	18700	18700	18690	82
248	20241016	144300	604659660	18700	18690	18700	18690	158
249	20241016	144200	601706500	18700	18690	18700	18690	71
250	20241016	144100	600379210	18700	18700	18700	18690	64
251	20241016	144000	599182720	18700	18690	18700	18690	162
252	20241016	143900	596154760	18690	18700	18700	18690	125
253	20241016	143800	593817560	18690	18700	18700	18690	71
254	20241016	143700	592490410	18690	18690	18700	18690	23
255	20241016	143600	592060360	18700	18700	18700	18690	29
256	20241016	143500	591518100	18700	18690	18700	18690	35
257	20241016	143400	590863620	18700	18700	18700	18690	36
258	20241016	143300	590190470	18700	18700	18700	18690	37
259	20241016	143200	589498590	18700	18680	18700	18680	321
260	20241016	143100	583499930	18690	18690	18690	18680	34
261	20241016	143000	582864530	18690	18690	18690	18680	50
262	20241016	142900	581930130	18690	18680	18690	18680	99
263	20241016	142800	580080510	18680	18680	18690	18680	192
264	20241016	142700	576493830	18690	18690	18690	18680	18
265	20241016	142600	576157430	18690	18690	18690	18680	19
266	20241016	142500	575802350	18690	18690	18690	18680	26
267	20241016	142400	575316430	18680	18690	18690	18680	29
268	20241016	142300	574774460	18680	18680	18690	18680	24
269	20241016	142200	574326010	18690	18680	18690	18680	229
270	20241016	142100	570047550	18680	18690	18690	18680	223
271	20241016	142000	565881740	18690	18690	18690	18680	47
272	20241016	141900	565003360	18690	18690	18690	18680	26
273	20241016	141800	564517500	18680	18690	18690	18680	26
274	20241016	141700	564031580	18690	18690	18690	18680	20
275	20241016	141600	563657830	18690	18690	18690	18680	31
276	20241016	141500	563078490	18680	18680	18690	18680	34
277	20241016	141400	562443140	18690	18680	18690	18680	26
278	20241016	141300	561957220	18690	18690	18690	18680	21
279	20241016	141200	561564780	18680	18680	18690	18680	29
280	20241016	141100	561022820	18690	18680	18690	18680	22
281	20241016	141000	560611710	18680	18690	18690	18680	25
282	20241016	140900	560144480	18690	18690	18690	18680	18
283	20241016	140800	559808190	18680	18690	18690	18680	62
284	20241016	140700	558649480	18690	18680	18690	18680	167
285	20241016	140600	555529780	18690	18690	18690	18680	13
286	20241016	140500	555286890	18690	18680	18690	18680	18
287	20241016	140400	554950520	18690	18690	18690	18680	140
288	20241016	140300	552335160	18690	18690	18690	18680	9
289	20241016	140200	552166980	18680	18690	18690	18680	50
290	20241016	140100	551232520	18680	18680	18690	18680	13
291	20241016	140000	550989620	18690	18690	18690	18680	148
292	20241016	135900	548223580	18690	18690	18690	18680	400
293	20241016	135800	540750730	18690	18690	18690	18680	11
294	20241016	135700	540545190	18690	18680	18690	18680	30
295	20241016	135600	539984640	18690	18690	18690	18680	150
296	20241016	135500	537181190	18680	18690	18690	18680	6
297	20241016	135400	537069070	18690	18690	18690	18680	18
298	20241016	135300	536732670	18680	18670	18690	18670	15
299	20241016	135200	536452460	18690	18670	18690	18670	215
300	20241016	135100	532435350	18680	18680	18690	18670	39
301	20241016	135000	531706870	18680	18670	18680	18670	23
302	20241016	134900	531277330	18680	18690	18700	18680	36
303	20241016	134800	530604350	18680	18690	18700	18680	175
304	20241016	134700	527332510	18680	18680	18680	18670	19
305	20241016	134600	526977620	18670	18670	18680	18670	48
306	20241016	134500	526081020	18680	18680	18690	18670	222
307	20241016	134400	521933000	18680	18670	18700	18670	193
308	20241016	134300	518326390	18690	18690	18700	18680	69
309	20241016	134200	517037170	18700	18700	18700	18680	24
310	20241016	134100	516588460	18700	18690	18700	18680	58
311	20241016	134000	515504330	18690	18680	18700	18680	144
312	20241016	133900	512813730	18680	18670	18680	18670	26
313	20241016	133800	512328120	18680	18670	18680	18670	14
314	20241016	133700	512066620	18680	18680	18680	18670	19
315	20241016	133600	511711730	18680	18680	18680	18660	252
316	20241016	133500	507006310	18680	18680	18680	18670	23
317	20241016	133400	506576690	18680	18690	18690	18660	245
318	20241016	133300	502003080	18690	18710	18730	18690	698
319	20241016	133200	488951640	18700	18710	18740	18700	133
320	20241016	133100	486459680	18690	18700	18710	18670	33
321	20241016	133000	485842690	18690	18670	18690	18670	29
322	20241016	132900	485300720	18670	18720	18720	18670	131
323	20241016	132800	482853330	18720	18720	18740	18710	220
324	20241016	132700	478732790	18700	18720	18720	18700	35
325	20241016	132600	478077730	18720	18700	18720	18700	14
326	20241016	132500	477815750	18720	18700	18720	18700	34
327	20241016	132400	477179470	18700	18690	18720	18690	142
328	20241016	132300	474522630	18700	18690	18700	18690	58
329	20241016	132200	473438050	18700	18700	18700	18680	21
330	20241016	132100	473045390	18700	18690	18700	18680	7
331	20241016	132000	472914570	18700	18680	18700	18680	153
332	20241016	131900	470056350	18680	18690	18690	18670	54
333	20241016	131800	469047810	18690	18670	18690	18670	89
334	20241016	131700	467385860	18680	18700	18740	18670	760
335	20241016	131600	453185530	18710	18670	18740	18670	148
336	20241016	131500	450417000	18690	18680	18690	18680	47
337	20241016	131400	449538680	18690	18690	18690	18690	11
338	20241016	131300	449333090	18690	18680	18690	18680	8
339	20241016	131200	449183590	18690	18690	18690	18690	138
340	20241016	131100	446604370	18690	18680	18690	18680	114
341	20241016	131000	444473780	18690	18680	18690	18680	362
342	20241016	130900	437711370	18680	18690	18690	18680	26
343	20241016	130800	437225600	18690	18680	18690	18680	135
344	20241016	130700	434702460	18680	18680	18680	18680	19
345	20241016	130600	434347540	18680	18680	18680	18680	26
346	20241016	130500	433861860	18680	18680	18680	18680	7
347	20241016	130400	433731100	18690	18680	18690	18680	149
348	20241016	130300	430947500	18680	18700	18700	18680	12
349	20241016	130200	430723280	18700	18680	18700	18660	391
350	20241016	130100	423420660	18690	18770	18770	18690	1223
351	20241016	130000	400522070	18760	18770	18770	18760	141
352	20241016	125900	397875550	18770	18760	18770	18760	30
353	20241016	125800	397312670	18760	18760	18760	18760	22
354	20241016	125700	396899950	18760	18760	18760	18760	158
355	20241016	125600	393935870	18760	18760	18760	18740	166
356	20241016	125500	390822050	18750	18750	18750	18750	13
357	20241016	125400	390578300	18740	18740	18750	18740	24
358	20241016	125300	390128360	18740	18740	18760	18740	33
359	20241016	125200	389509690	18760	18740	18760	18730	141
360	20241016	125100	386865970	18730	18730	18730	18730	23
361	20241016	125000	386435180	18720	18720	18720	18720	26
362	20241016	124900	385948460	18720	18720	18720	18720	10
363	20241016	124800	385761260	18720	18700	18730	18700	134
364	20241016	124700	383252620	18700	18700	18700	18700	18
365	20241016	124600	382916020	18680	18700	18700	18660	582
366	20241016	124500	372050850	18710	18760	18760	18710	1200
367	20241016	124400	349581330	18750	18750	18780	18750	136
368	20241016	124300	347030850	18750	18750	18750	18740	16
369	20241016	124200	346730890	18750	18750	18750	18730	88
370	20241016	124100	345082230	18750	18740	18750	18740	15
371	20241016	124000	344801040	18750	18750	18750	18750	141
372	20241016	123900	342157290	18750	18740	18750	18740	25
373	20241016	123800	341688700	18750	18760	18760	18730	52
374	20241016	123700	340714180	18750	18750	18750	18750	13
375	20241016	123600	340470430	18750	18740	18780	18740	144
376	20241016	123500	337769110	18740	18740	18740	18740	13
377	20241016	123400	337525490	18740	18740	18740	18740	10
378	20241016	123300	337338090	18740	18730	18740	18730	27
379	20241016	123200	336832190	18720	18730	18780	18720	148
380	20241016	123100	334057810	18730	18730	18730	18730	8
381	20241016	123000	333907970	18730	18740	18740	18730	25
382	20241016	122900	333439530	18730	18730	18730	18730	12
383	20241016	122800	333214770	18730	18720	18780	18720	135
384	20241016	122700	330684070	18720	18720	18720	18720	24
385	20241016	122600	330234790	18720	18710	18720	18710	6
386	20241016	122500	330122520	18720	18710	18720	18710	27
387	20241016	122400	329617240	18710	18710	18710	18710	150
388	20241016	122300	326810740	18710	18710	18710	18710	15
389	20241016	122200	326530090	18700	18690	18700	18690	22
390	20241016	122100	326118700	18690	18690	18690	18690	21
391	20241016	122000	325726210	18690	18660	18790	18660	133
392	20241016	121900	323229910	18670	18670	18680	18660	94
393	20241016	121800	321475140	18690	18680	18690	18680	8
394	20241016	121700	321325670	18700	18670	18700	18670	50
395	20241016	121600	320391600	18670	18660	18780	18660	138
396	20241016	121500	317803430	18650	18670	18670	18650	48
397	20241016	121400	316907780	18690	18690	18700	18690	27
398	20241016	121300	316403090	18700	18700	18720	18680	234
399	20241016	121200	312027300	18700	18680	18740	18680	239
400	20241016	121100	307552240	18660	18660	18660	18660	14
401	20241016	121000	307291000	18660	18660	18660	18660	105
402	20241016	120900	305331700	18670	18670	18670	18670	20
403	20241016	120800	304958300	18740	18650	18740	18650	164
404	20241016	120700	301893640	18640	18640	18640	18640	212
405	20241016	120600	297941960	18640	18630	18640	18630	31
406	20241016	120500	297364240	18630	18630	18630	18630	76
407	20241016	120400	295948360	18630	18640	18640	18630	193
408	20241016	120300	292352450	18640	18650	18650	18640	28
409	20241016	120200	291830320	18650	18650	18650	18650	15
410	20241016	120100	291550570	18610	18630	18630	18610	46
411	20241016	120000	290694290	18620	18620	18620	18620	25
412	20241016	115900	290228790	18620	18620	18620	18620	15
413	20241016	115800	289949490	18610	18620	18620	18610	33
414	20241016	115700	289335250	18620	18640	18640	18620	539
415	20241016	115600	279291050	18660	18680	18690	18650	71
416	20241016	115500	277965900	18680	18680	18680	18680	11
417	20241016	115400	277760420	18680	18670	18680	18670	10
418	20241016	115300	277573640	18670	18670	18680	18650	85
419	20241016	115200	275987550	18650	18680	18680	18650	85
420	20241016	115100	274401760	18680	18670	18680	18650	265
421	20241016	115000	269454320	18670	18670	18670	18670	26
422	20241016	114900	268968900	18670	18670	18670	18670	8
423	20241016	114800	268819540	18680	18650	18680	18650	32
424	20241016	114700	268222330	18660	18680	18680	18650	100
425	20241016	114600	266356930	18680	18670	18680	18650	32
426	20241016	114500	265759720	18670	18660	18670	18660	12
427	20241016	114400	265535690	18660	18670	18670	18660	24
428	20241016	114300	265087740	18660	18670	18670	18650	15
429	20241016	114200	264807790	18680	18670	18680	18650	98
430	20241016	114100	262979700	18660	18660	18660	18650	25
431	20241016	114000	262513390	18660	18660	18660	18650	35
432	20241016	113900	261860520	18660	18660	18660	18660	11
433	20241016	113800	261655260	18660	18650	18660	18650	14
434	20241016	113700	261394090	18680	18660	18680	18650	103
435	20241016	113600	259472630	18660	18670	18680	18660	31
436	20241016	113500	258894040	18670	18670	18670	18670	43
437	20241016	113400	258091230	18670	18670	18670	18670	11
438	20241016	113300	257885860	18670	18660	18670	18650	26
439	20241016	113200	257400740	18660	18670	18670	18650	101
440	20241016	113100	255516700	18680	18660	18680	18660	57
441	20241016	113000	254452970	18670	18690	18690	18670	28
442	20241016	112900	253929930	18690	18690	18690	18690	12
443	20241016	112800	253705650	18700	18670	18700	18670	28
444	20241016	112700	253182350	18700	18670	18700	18650	318
445	20241016	112600	247239790	18670	18670	18680	18660	29
446	20241016	112500	246698350	18680	18680	18680	18680	0
447	20241016	112400	246698350	18680	18680	18680	18680	17
448	20241016	112300	246380790	18670	18690	18750	18670	35
449	20241016	112200	245726530	18680	18700	18700	18670	85
450	20241016	112100	244139230	18700	18680	18700	18670	37
451	20241016	112000	243447790	18690	18690	18690	18690	11
452	20241016	111900	243242200	18680	18670	18680	18670	4
453	20241016	111800	243167490	18670	18670	18670	18670	17
454	20241016	111700	242850100	18660	18690	18690	18660	83
455	20241016	111600	241300730	18680	18700	18780	18680	53
456	20241016	111500	240308720	18690	18680	18690	18670	554
457	20241016	111400	229960090	18680	18670	18680	18670	7
458	20241016	111300	229829380	18670	18680	18680	18670	26
459	20241016	111200	229343890	18680	18680	18680	18660	302
460	20241016	111100	223704000	18680	18680	18680	18670	84
461	20241016	111000	222135080	18680	18670	18680	18670	163
462	20241016	110900	219091430	18680	18670	18680	18670	3
463	20241016	110800	219035410	18670	18660	18670	18660	19
464	20241016	110700	218680760	18670	18660	18670	18650	90
465	20241016	110600	217001940	18660	18690	18690	18660	100
466	20241016	110500	215133930	18690	18690	18690	18690	1
467	20241016	110400	215115240	18700	18700	18700	18700	1
468	20241016	110300	215096540	18700	18680	18700	18680	20
469	20241016	110200	214722700	18700	18690	18780	18650	104
470	20241016	110100	212780790	18680	18690	18690	18660	530
471	20241016	110000	202885630	18700	18700	18710	18700	68
472	20241016	105900	201613930	18700	18710	18710	18700	36
473	20241016	105800	200940620	18710	18700	18710	18700	11
474	20241016	105700	200734890	18700	18690	18700	18690	87
475	20241016	105600	199108850	18700	18710	18710	18700	138
476	20241016	105500	196527530	18720	18720	18720	18720	11
477	20241016	105400	196321610	18710	18700	18710	18700	33
478	20241016	105300	195704390	18700	18700	18700	18700	8
479	20241016	105200	195554790	18710	18700	18720	18690	103
480	20241016	105100	193629340	18700	18710	18780	18690	211
481	20241016	105000	189681280	18710	18700	18710	18700	26
482	20241016	104900	189194950	18700	18700	18700	18700	6
483	20241016	104800	189082750	18690	18690	18690	18690	8
484	20241016	104700	188933230	18690	18700	18700	18680	85
485	20241016	104600	187344990	18700	18700	18700	18690	22
486	20241016	104500	186933680	18700	18700	18700	18700	2
487	20241016	104400	186896280	18690	18700	18700	18690	20
488	20241016	104300	186522300	18720	18710	18790	18710	150
489	20241016	104200	183712450	18700	18690	18700	18660	281
490	20241016	104100	178460770	18690	18680	18690	18670	330
491	20241016	104000	172296330	18670	18670	18670	18670	0
492	20241016	103900	172296330	18670	18670	18670	18660	8
493	20241016	103800	172147020	18660	18690	18690	18660	19
494	20241016	103700	171792090	18660	18680	18680	18660	83
495	20241016	103600	170242700	18670	18660	18670	18640	54
496	20241016	103500	169235180	18670	18680	18680	18670	39
497	20241016	103400	168506910	18680	18690	18690	18680	36
498	20241016	103300	167834380	18690	18680	18690	18670	10
499	20241016	103200	167647580	18680	18680	18680	18660	86
500	20241016	103100	166042240	18680	18680	18680	18670	22
501	20241016	103000	165631360	18690	18690	18690	18690	11
502	20241016	102900	165425770	18680	18680	18680	18680	3
503	20241016	102800	165369730	18680	18670	18680	18670	25
504	20241016	102700	164902810	18670	18690	18700	18670	97
505	20241016	102600	163091140	18690	18690	18700	18680	29
506	20241016	102500	162549160	18700	18700	18700	18700	16
507	20241016	102400	162249960	18690	18690	18690	18690	1
508	20241016	102300	162231270	18690	18680	18690	18670	91
509	20241016	102200	160532150	18690	18690	18690	18670	112
510	20241016	102100	158440560	18690	18700	18700	18680	30
511	20241016	102000	157879850	18700	18700	18700	18700	15
512	20241016	101900	157599350	18690	18690	18690	18690	1
513	20241016	101800	157580660	18700	18690	18700	18670	37
514	20241016	101700	156889030	18680	18690	18700	18670	110
515	20241016	101600	154834610	18680	18680	18680	18680	20
516	20241016	101500	154461010	18690	18680	18690	18680	2
517	20241016	101400	154423640	18670	18670	18670	18670	2
518	20241016	101300	154386300	18660	18660	18660	18650	9
519	20241016	101200	154218390	18670	18650	18670	18650	149
520	20241016	101100	151439290	18660	18670	18670	18650	21
521	20241016	101000	151047540	18690	18700	18700	18670	123
522	20241016	100900	148750200	18700	18690	18700	18690	2
523	20241016	100800	148712810	18680	18670	18680	18670	9
524	20241016	100700	148544770	18670	18690	18690	18660	85
525	20241016	100600	146957730	18690	18680	18690	18680	39
526	20241016	100500	146229200	18680	18680	18680	18680	26
527	20241016	100400	145743520	18680	18670	18680	18670	2
528	20241016	100300	145706170	18670	18660	18670	18660	9
529	20241016	100200	145538220	18680	18680	18680	18650	99
530	20241016	100100	143690980	18680	18680	18690	18680	186
531	20241016	100000	140216450	18680	18680	18680	18680	50
532	20241016	095900	139282450	18680	18660	18680	18660	17
533	20241016	095800	138964980	18660	18660	18660	18650	15
534	20241016	095700	138685140	18670	18670	18670	18660	103
535	20241016	095600	136762950	18670	18680	18680	18670	21
536	20241016	095500	136370700	18670	18670	18670	18670	0
537	20241016	095400	136370700	18670	18670	18670	18670	1
538	20241016	095300	136352030	18660	18670	18680	18660	20
539	20241016	095200	135978550	18660	18670	18670	18660	85
540	20241016	095100	134392240	18680	18680	18680	18670	31
541	20241016	095000	133813170	18680	18680	18680	18680	8
542	20241016	094900	133663730	18670	18670	18670	18670	1
543	20241016	094800	133645060	18660	18650	18660	18650	9
544	20241016	094700	133477200	18650	18650	18750	18640	564
545	20241016	094600	122955320	18650	18700	18750	18650	765
546	20241016	094500	108652460	18700	18630	18700	18630	502
547	20241016	094400	99293550	18630	18630	18630	18630	17
548	20241016	094300	98976840	18630	18620	18630	18620	21
549	20241016	094200	98585690	18630	18610	18630	18600	90
550	20241016	094100	96911560	18620	18580	18620	18560	37
551	20241016	094000	96223790	18590	18580	18640	18580	7
552	20241016	093900	96093520	18640	18590	18640	18590	20
553	20241016	093800	95721580	18590	18560	18590	18550	70
554	20241016	093700	94422340	18560	18560	18570	18550	92
555	20241016	093600	92715550	18560	18570	18580	18550	57
556	20241016	093500	91657480	18580	18570	18590	18570	14
557	20241016	093400	91397300	18560	18590	18590	18550	940
558	20241016	093300	73950180	18580	18570	18580	18560	17
559	20241016	093200	73634520	18570	18580	18590	18560	138
560	20241016	093100	71072130	18580	18580	18580	18560	28
561	20241016	093000	70552200	18580	18580	18580	18580	173
562	20241016	092900	67337860	18560	18560	18560	18560	0
563	20241016	092800	67337860	18560	18560	18560	18560	8
564	20241016	092700	67189380	18560	18580	18580	18560	39
565	20241016	092600	66465090	18580	18580	18580	18560	23
566	20241016	092500	66038070	18580	18570	18580	18570	16
567	20241016	092400	65740930	18570	18570	18580	18570	10
568	20241016	092300	65555150	18560	18550	18560	18540	11
569	20241016	092200	65351150	18560	18550	18560	18550	114
570	20241016	092100	63236430	18580	18540	18580	18540	190
571	20241016	092000	59711330	18540	18600	18600	18540	626
572	20241016	091900	48096580	18590	18590	18590	18590	33
573	20241016	091800	47483110	18590	18590	18590	18590	215
574	20241016	091700	43486260	18590	18590	18590	18590	10
575	20241016	091600	43300360	18590	18590	18590	18590	82
576	20241016	091500	41775980	18590	18590	18590	18590	380
577	20241016	091400	34711780	18600	18610	18610	18600	261
578	20241016	091300	29857150	18610	18640	18640	18610	20
579	20241016	091200	29484710	18640	18670	18670	18600	18
580	20241016	091100	29149100	18650	18590	18650	18590	19
581	20241016	091000	28795470	18600	18590	18600	18590	482
582	20241016	090900	19831460	18600	18600	18600	18600	344
583	20241016	090800	13433060	18600	18600	18600	18600	193
584	20241016	090700	9843260	18600	18600	18600	18590	131
585	20241016	090600	7406830	18590	18590	18590	18590	2
586	20241016	090500	7369650	18650	18730	18730	18580	85
587	20241016	090400	5786460	18800	18800	18800	18800	1
588	20241016	090300	5767660	18820	18820	18820	18820	0
589	20241016	090200	5767660	18820	18820	18820	18820	0
590	20241016	090100	5767660	18820	18820	18830	18820	42
591	20241016	090000	4976980	18830	18710	18830	18710	266