KissMeData/031430/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191900	452373770	13740	13740	13740	13740	617
3	20241008	191800	452373770	13740	13740	13740	13740	0
4	20241008	191700	452373770	13740	13740	13740	13740	0
5	20241008	191600	452373770	13740	13740	13740	13740	0
6	20241008	191500	452373770	13740	13740	13740	13740	0
7	20241008	191400	452373770	13740	13740	13740	13740	0
8	20241008	191300	452373770	13740	13740	13740	13740	0
9	20241008	191200	452373770	13740	13740	13740	13740	0
10	20241008	191100	452373770	13740	13740	13740	13740	0
11	20241008	191000	452373770	13740	13740	13740	13740	0
12	20241008	190900	452373770	13740	13740	13740	13740	0
13	20241008	190800	452373770	13740	13740	13740	13740	0
14	20241008	190700	452373770	13740	13740	13740	13740	0
15	20241008	190600	452373770	13740	13740	13740	13740	0
16	20241008	190500	452373770	13740	13740	13740	13740	0
17	20241008	190400	452373770	13740	13740	13740	13740	0
18	20241008	190300	452373770	13740	13740	13740	13740	0
19	20241008	190200	452373770	13740	13740	13740	13740	0
20	20241008	190100	452373770	13740	13740	13740	13740	0
21	20241008	190000	452373770	13740	13740	13740	13740	0
22	20241008	185900	452373770	13740	13740	13740	13740	0
23	20241008	185800	452373770	13740	13740	13740	13740	0
24	20241008	185700	452373770	13740	13740	13740	13740	0
25	20241008	185600	452373770	13740	13740	13740	13740	0
26	20241008	185500	452373770	13740	13740	13740	13740	0
27	20241008	185400	452373770	13740	13740	13740	13740	0
28	20241008	185300	452373770	13740	13740	13740	13740	0
29	20241008	185200	452373770	13740	13740	13740	13740	0
30	20241008	185100	452373770	13740	13740	13740	13740	0
31	20241008	185000	452373770	13740	13740	13740	13740	0
32	20241008	184900	452373770	13740	13740	13740	13740	617
33	20241008	184800	452373770	13740	13740	13740	13740	0
34	20241008	184700	452373770	13740	13740	13740	13740	0
35	20241008	184600	452373770	13740	13740	13740	13740	0
36	20241008	184500	452373770	13740	13740	13740	13740	0
37	20241008	184400	452373770	13740	13740	13740	13740	0
38	20241008	184300	452373770	13740	13740	13740	13740	0
39	20241008	184200	452373770	13740	13740	13740	13740	0
40	20241008	184100	452373770	13740	13740	13740	13740	0
41	20241008	184000	452373770	13740	13740	13740	13740	0
42	20241008	183900	452373770	13740	13740	13740	13740	0
43	20241008	183800	452373770	13740	13740	13740	13740	0
44	20241008	183700	452373770	13740	13740	13740	13740	0
45	20241008	183600	452373770	13740	13740	13740	13740	0
46	20241008	183500	452373770	13740	13740	13740	13740	0
47	20241008	183400	452373770	13740	13740	13740	13740	0
48	20241008	183300	452373770	13740	13740	13740	13740	0
49	20241008	183200	452373770	13740	13740	13740	13740	0
50	20241008	183100	452373770	13740	13740	13740	13740	0
51	20241008	183000	452373770	13740	13740	13740	13740	0
52	20241008	182900	452373770	13740	13740	13740	13740	0
53	20241008	182800	452373770	13740	13740	13740	13740	0
54	20241008	182700	452373770	13740	13740	13740	13740	0
55	20241008	182600	452373770	13740	13740	13740	13740	0
56	20241008	182500	452373770	13740	13740	13740	13740	0
57	20241008	182400	452373770	13740	13740	13740	13740	0
58	20241008	182300	452373770	13740	13740	13740	13740	0
59	20241008	182200	452373770	13740	13740	13740	13740	0
60	20241008	182100	452373770	13740	13740	13740	13740	0
61	20241008	182000	452373770	13740	13740	13740	13740	0
62	20241008	181900	452373770	13740	13740	13740	13740	617
63	20241008	181800	452373770	13740	13740	13740	13740	0
64	20241008	181700	452373770	13740	13740	13740	13740	0
65	20241008	181600	452373770	13740	13740	13740	13740	0
66	20241008	181500	452373770	13740	13740	13740	13740	0
67	20241008	181400	452373770	13740	13740	13740	13740	0
68	20241008	181300	452373770	13740	13740	13740	13740	0
69	20241008	181200	452373770	13740	13740	13740	13740	0
70	20241008	181100	452373770	13740	13740	13740	13740	0
71	20241008	181000	452373770	13740	13740	13740	13740	0
72	20241008	180900	452373770	13740	13740	13740	13740	0
73	20241008	180800	452373770	13740	13740	13740	13740	0
74	20241008	180700	452373770	13740	13740	13740	13740	0
75	20241008	180600	452373770	13740	13740	13740	13740	0
76	20241008	180500	452373770	13740	13740	13740	13740	0
77	20241008	180400	452373770	13740	13740	13740	13740	0
78	20241008	180300	452373770	13740	13740	13740	13740	0
79	20241008	180200	452373770	13740	13740	13740	13740	0
80	20241008	180100	452373770	13740	13740	13740	13740	0
81	20241008	180000	452373770	13740	13740	13740	13740	0
82	20241008	175900	452373770	13740	13740	13740	13740	0
83	20241008	175800	452373770	13740	13740	13740	13740	0
84	20241008	175700	452373770	13740	13740	13740	13740	0
85	20241008	175600	452373770	13740	13740	13740	13740	0
86	20241008	175500	452373770	13740	13740	13740	13740	0
87	20241008	175400	452373770	13740	13740	13740	13740	0
88	20241008	175300	452373770	13740	13740	13740	13740	0
89	20241008	175200	452373770	13740	13740	13740	13740	0
90	20241008	175100	452373770	13740	13740	13740	13740	0
91	20241008	175000	452373770	13740	13740	13740	13740	0
92	20241008	174900	452373770	13740	13740	13740	13740	617
93	20241008	174800	452373770	13740	13740	13740	13740	0
94	20241008	174700	452373770	13740	13740	13740	13740	0
95	20241008	174600	452373770	13740	13740	13740	13740	0
96	20241008	174500	452373770	13740	13740	13740	13740	0
97	20241008	174400	452373770	13740	13740	13740	13740	0
98	20241008	174300	452373770	13740	13740	13740	13740	0
99	20241008	174200	452373770	13740	13740	13740	13740	0
100	20241008	174100	452373770	13740	13740	13740	13740	0
101	20241008	174000	452373770	13740	13740	13740	13740	0
102	20241008	173900	452373770	13740	13740	13740	13740	0
103	20241008	173800	452373770	13740	13740	13740	13740	0
104	20241008	173700	452373770	13740	13740	13740	13740	0
105	20241008	173600	452373770	13740	13740	13740	13740	0
106	20241008	173500	452373770	13740	13740	13740	13740	0
107	20241008	173400	452373770	13740	13740	13740	13740	0
108	20241008	173300	452373770	13740	13740	13740	13740	0
109	20241008	173200	452373770	13740	13740	13740	13740	0
110	20241008	173100	452373770	13740	13740	13740	13740	0
111	20241008	173000	452373770	13740	13740	13740	13740	0
112	20241008	172900	452373770	13740	13740	13740	13740	0
113	20241008	172800	452373770	13740	13740	13740	13740	0
114	20241008	172700	452373770	13740	13740	13740	13740	0
115	20241008	172600	452373770	13740	13740	13740	13740	0
116	20241008	172500	452373770	13740	13740	13740	13740	0
117	20241008	172400	452373770	13740	13740	13740	13740	0
118	20241008	172300	452373770	13740	13740	13740	13740	0
119	20241008	172200	452373770	13740	13740	13740	13740	0
120	20241008	172100	452373770	13740	13740	13740	13740	0
121	20241008	172000	452373770	13740	13740	13740	13740	0
122	20241008	171900	452373770	13740	13740	13740	13740	617
123	20241008	171800	452373770	13740	13740	13740	13740	0
124	20241008	171700	452373770	13740	13740	13740	13740	0
125	20241008	171600	452373770	13740	13740	13740	13740	0
126	20241008	171500	452373770	13740	13740	13740	13740	0
127	20241008	171400	452373770	13740	13740	13740	13740	0
128	20241008	171300	452373770	13740	13740	13740	13740	0
129	20241008	171200	452373770	13740	13740	13740	13740	0
130	20241008	171100	452373770	13740	13740	13740	13740	0
131	20241008	171000	452373770	13740	13740	13740	13740	0
132	20241008	170900	452373770	13740	13740	13740	13740	0
133	20241008	170800	452373770	13740	13740	13740	13740	0
134	20241008	170700	452373770	13740	13740	13740	13740	0
135	20241008	170600	452373770	13740	13740	13740	13740	0
136	20241008	170500	452373770	13740	13740	13740	13740	0
137	20241008	170400	452373770	13740	13740	13740	13740	0
138	20241008	170300	452373770	13740	13740	13740	13740	0
139	20241008	170200	452373770	13740	13740	13740	13740	0
140	20241008	170100	452373770	13740	13740	13740	13740	0
141	20241008	170000	452373770	13740	13740	13740	13740	0
142	20241008	165900	452373770	13740	13740	13740	13740	0
143	20241008	165800	452373770	13740	13740	13740	13740	0
144	20241008	165700	452373770	13740	13740	13740	13740	0
145	20241008	165600	452373770	13740	13740	13740	13740	0
146	20241008	165500	452373770	13740	13740	13740	13740	0
147	20241008	165400	452373770	13740	13740	13740	13740	0
148	20241008	165300	452373770	13740	13740	13740	13740	0
149	20241008	165200	452373770	13740	13740	13740	13740	0
150	20241008	165100	452373770	13740	13740	13740	13740	0
151	20241008	165000	452373770	13740	13740	13740	13740	0
152	20241008	164900	452373770	13740	13740	13740	13740	617
153	20241008	164800	452373770	13740	13740	13740	13740	0
154	20241008	164700	452373770	13740	13740	13740	13740	0
155	20241008	164600	452373770	13740	13740	13740	13740	0
156	20241008	164500	452373770	13740	13740	13740	13740	0
157	20241008	164400	452373770	13740	13740	13740	13740	0
158	20241008	164300	452373770	13740	13740	13740	13740	0
159	20241008	164200	452373770	13740	13740	13740	13740	0
160	20241008	164100	452373770	13740	13740	13740	13740	0
161	20241008	164000	452373770	13740	13740	13740	13740	0
162	20241008	163900	452373770	13740	13740	13740	13740	0
163	20241008	163800	452373770	13740	13740	13740	13740	0
164	20241008	163700	452373770	13740	13740	13740	13740	0
165	20241008	163600	452373770	13740	13740	13740	13740	0
166	20241008	163500	452373770	13740	13740	13740	13740	0
167	20241008	163400	452373770	13740	13740	13740	13740	0
168	20241008	163300	452373770	13740	13740	13740	13740	0
169	20241008	163200	452373770	13740	13740	13740	13740	0
170	20241008	163100	452373770	13740	13740	13740	13740	0
171	20241008	163000	452373770	13740	13740	13740	13740	0
172	20241008	162900	452373770	13740	13740	13740	13740	0
173	20241008	162800	452373770	13740	13740	13740	13740	0
174	20241008	162700	452373770	13740	13740	13740	13740	0
175	20241008	162600	452373770	13740	13740	13740	13740	0
176	20241008	162500	452373770	13740	13740	13740	13740	0
177	20241008	162400	452373770	13740	13740	13740	13740	0
178	20241008	162300	452373770	13740	13740	13740	13740	0
179	20241008	162200	452373770	13740	13740	13740	13740	0
180	20241008	162100	452373770	13740	13740	13740	13740	0
181	20241008	162000	452373770	13740	13740	13740	13740	0
182	20241008	161900	452373770	13740	13740	13740	13740	617
183	20241008	161800	452373770	13740	13740	13740	13740	0
184	20241008	161700	452373770	13740	13740	13740	13740	0
185	20241008	161600	452373770	13740	13740	13740	13740	0
186	20241008	161500	452373770	13740	13740	13740	13740	0
187	20241008	161400	452373770	13740	13740	13740	13740	0
188	20241008	161300	452373770	13740	13740	13740	13740	0
189	20241008	161200	452373770	13740	13740	13740	13740	0
190	20241008	161100	452373770	13740	13740	13740	13740	0
191	20241008	161000	452373770	13740	13740	13740	13740	0
192	20241008	160900	452373770	13740	13740	13740	13740	0
193	20241008	160800	452373770	13740	13740	13740	13740	0
194	20241008	160700	452373770	13740	13740	13740	13740	0
195	20241008	160600	452373770	13740	13740	13740	13740	0
196	20241008	160500	452373770	13740	13740	13740	13740	0
197	20241008	160400	452373770	13740	13740	13740	13740	0
198	20241008	160300	452373770	13740	13740	13740	13740	0
199	20241008	160200	452373770	13740	13740	13740	13740	0
200	20241008	160100	452373770	13740	13740	13740	13740	0
201	20241008	160000	452373770	13740	13740	13740	13740	0
202	20241008	155900	452373770	13740	13740	13740	13740	0
203	20241008	155800	452373770	13740	13740	13740	13740	0
204	20241008	155700	452373770	13740	13740	13740	13740	0
205	20241008	155600	452373770	13740	13740	13740	13740	0
206	20241008	155500	452373770	13740	13740	13740	13740	0
207	20241008	155400	452373770	13740	13740	13740	13740	0
208	20241008	155300	452373770	13740	13740	13740	13740	0
209	20241008	155200	452373770	13740	13740	13740	13740	0
210	20241008	155100	452373770	13740	13740	13740	13740	0
211	20241008	155000	452373770	13740	13740	13740	13740	0
212	20241008	154900	452373770	13740	13740	13740	13740	617
213	20241008	154800	452373770	13740	13740	13740	13740	0
214	20241008	154700	452373770	13740	13740	13740	13740	0
215	20241008	154600	452373770	13740	13740	13740	13740	0
216	20241008	154500	452373770	13740	13740	13740	13740	0
217	20241008	154400	452373770	13740	13740	13740	13740	0
218	20241008	154300	452373770	13740	13740	13740	13740	0
219	20241008	154200	452373770	13740	13740	13740	13740	0
220	20241008	154100	452373770	13740	13740	13740	13740	0
221	20241008	154000	452373770	13740	13740	13740	13740	0
222	20241008	153900	452373770	13740	13740	13740	13740	0
223	20241008	153800	452373770	13740	13740	13740	13740	0
224	20241008	153700	452373770	13740	13740	13740	13740	0
225	20241008	153600	452373770	13740	13740	13740	13740	0
226	20241008	153500	452373770	13740	13740	13740	13740	0
227	20241008	153400	452373770	13740	13740	13740	13740	0
228	20241008	153300	452373770	13740	13740	13740	13740	0
229	20241008	153200	452373770	13740	13740	13740	13740	0
230	20241008	153100	452373770	13740	13740	13740	13740	0
231	20241008	153000	452373770	13740	13740	13740	13740	617
232	20241008	152900	443896190	13740	13740	13740	13740	0
233	20241008	152800	443896190	13740	13740	13740	13740	0
234	20241008	152700	443896190	13740	13740	13740	13740	0
235	20241008	152600	443896190	13740	13740	13740	13740	0
236	20241008	152500	443896190	13740	13740	13740	13740	0
237	20241008	152400	443896190	13740	13740	13740	13740	0
238	20241008	152300	443896190	13740	13740	13740	13740	0
239	20241008	152200	443896190	13740	13740	13740	13740	0
240	20241008	152100	443896190	13740	13740	13740	13740	0
241	20241008	152000	443896190	13740	13740	13740	13740	0
242	20241008	151900	443896190	13740	13720	13740	13710	66
243	20241008	151800	442990290	13720	13740	13740	13720	34
244	20241008	151700	442523470	13740	13720	13740	13720	24
245	20241008	151600	442193920	13710	13730	13750	13710	299
246	20241008	151500	438094210	13710	13720	13720	13710	710
247	20241008	151400	428355590	13730	13730	13730	13730	0
248	20241008	151300	428355590	13730	13730	13730	13730	14
249	20241008	151200	428163370	13730	13730	13730	13730	51
250	20241008	151100	427463140	13730	13730	13730	13730	0
251	20241008	151000	427463140	13730	13730	13730	13720	458
252	20241008	150900	421175350	13730	13750	13750	13730	18
253	20241008	150800	420927870	13750	13750	13750	13750	0
254	20241008	150700	420927870	13750	13740	13750	13740	93
255	20241008	150600	419649250	13740	13740	13740	13740	9
256	20241008	150500	419525590	13740	13740	13740	13740	24
257	20241008	150400	419195830	13740	13740	13740	13740	24
258	20241008	150300	418866070	13740	13740	13740	13740	42
259	20241008	150200	418288990	13740	13740	13740	13740	117
260	20241008	150100	416681410	13740	13740	13740	13740	17
261	20241008	150000	416447830	13740	13740	13740	13740	37
262	20241008	145900	415939450	13740	13740	13740	13740	24
263	20241008	145800	415609690	13740	13740	13740	13740	6
264	20241008	145700	415527250	13740	13740	13740	13740	18
265	20241008	145600	415279930	13740	13740	13740	13740	6
266	20241008	145500	415197490	13740	13740	13740	13740	54
267	20241008	145400	414455530	13750	13750	13750	13750	25
268	20241008	145300	414111780	13750	13750	13750	13750	12
269	20241008	145200	413946780	13740	13750	13750	13740	9
270	20241008	145100	413823040	13740	13750	13750	13740	45
271	20241008	145000	413204670	13750	13750	13750	13750	13
272	20241008	144900	413025920	13730	13750	13750	13730	8
273	20241008	144800	412915940	13750	13750	13750	13750	44
274	20241008	144700	412310940	13740	13740	13750	13740	100
275	20241008	144600	410936740	13740	13760	13760	13740	147
276	20241008	144500	408916820	13750	13750	13750	13750	22
277	20241008	144400	408614320	13750	13750	13750	13740	23
278	20241008	144300	408298110	13750	13750	13750	13750	7
279	20241008	144200	408201860	13750	13750	13750	13750	23
280	20241008	144100	407885610	13750	13750	13750	13750	7
281	20241008	144000	407789360	13750	13750	13750	13750	39
282	20241008	143900	407253110	13750	13750	13750	13750	14
283	20241008	143800	407060610	13740	13740	13750	13740	44
284	20241008	143700	406455990	13750	13750	13750	13750	33
285	20241008	143600	406002240	13760	13760	13760	13740	45
286	20241008	143500	405383240	13760	13740	13760	13740	9
287	20241008	143400	405259440	13760	13750	13760	13750	30
288	20241008	143300	404846720	13750	13750	13750	13750	7
289	20241008	143200	404750470	13750	13750	13760	13750	75
290	20241008	143100	403719170	13740	13750	13760	13740	122
291	20241008	143000	402041840	13760	13760	13760	13760	23
292	20241008	142900	401725360	13760	13760	13760	13760	6
293	20241008	142800	401642800	13760	13760	13760	13760	18
294	20241008	142700	401395120	13770	13760	13770	13750	35
295	20241008	142600	400913520	13750	13750	13760	13740	58
296	20241008	142500	400116440	13770	13750	13770	13750	24
297	20241008	142400	399786040	13740	13750	13770	13740	7
298	20241008	142300	399689710	13770	13750	13770	13750	7
299	20241008	142200	399593360	13770	13750	13770	13750	7
300	20241008	142100	399497010	13770	13750	13770	13740	28
301	20241008	142000	399111960	13770	13750	13770	13750	6
302	20241008	141900	399029380	13770	13750	13770	13750	6
303	20241008	141800	398946800	13730	13750	13770	13730	196
304	20241008	141700	396253790	13770	13750	13770	13750	7
305	20241008	141600	396157430	13760	13750	13770	13750	21
306	20241008	141500	395868450	13770	13750	13770	13750	7
307	20241008	141400	395772090	13770	13750	13770	13750	13
308	20241008	141300	395593130	13770	13750	13770	13750	8
309	20241008	141200	395482990	13770	13750	13770	13730	116
310	20241008	141100	393889890	13770	13760	13770	13740	67
311	20241008	141000	392968670	13770	13750	13770	13750	8
312	20241008	140900	392858530	13770	13750	13770	13750	7
313	20241008	140800	392762160	13770	13750	13770	13740	27
314	20241008	140700	392390860	13770	13750	13770	13750	7
315	20241008	140600	392294510	13730	13730	13770	13730	63
316	20241008	140500	391429300	13740	13750	13770	13740	25
317	20241008	140400	391085450	13740	13750	13770	13740	35
318	20241008	140300	390604370	13770	13750	13770	13750	14
319	20241008	140200	390411670	13730	13750	13770	13730	177
320	20241008	140100	387981220	13730	13750	13770	13730	104
321	20241008	140000	386553000	13770	13760	13770	13740	72
322	20241008	135900	385563050	13770	13740	13770	13740	17
323	20241008	135800	385329280	13770	13750	13770	13750	33
324	20241008	135700	384875440	13770	13760	13770	13760	7
325	20241008	135600	384779070	13770	13750	13770	13750	7
326	20241008	135500	384682730	13740	13750	13770	13740	101
327	20241008	135400	383294130	13750	13750	13770	13750	38
328	20241008	135300	382771210	13770	13750	13770	13750	6
329	20241008	135200	382688620	13730	13740	13770	13730	10
330	20241008	135100	382551070	13740	13750	13770	13740	54
331	20241008	135000	381808790	13770	13740	13770	13740	5
332	20241008	134900	381739970	13770	13730	13770	13730	35
333	20241008	134800	381259160	13730	13740	13750	13730	23
334	20241008	134700	380943260	13730	13750	13750	13730	70
335	20241008	134600	379982000	13730	13730	13740	13730	159
336	20241008	134500	377798870	13730	13750	13760	13730	183
337	20241008	134400	375285840	13760	13750	13760	13750	8
338	20241008	134300	375175770	13750	13750	13760	13740	38
339	20241008	134200	374653270	13770	13750	13770	13750	33
340	20241008	134100	374199180	13760	13750	13760	13750	24
341	20241008	134000	373869170	13740	13760	13760	13740	39
342	20241008	133900	373333090	13760	13750	13760	13750	24
343	20241008	133800	373002860	13760	13750	13760	13750	7
344	20241008	133700	372906550	13750	13750	13750	13750	6
345	20241008	133600	372824050	13750	13750	13760	13740	41
346	20241008	133500	372260530	13740	13750	13760	13740	60
347	20241008	133400	371436020	13730	13750	13770	13730	95
348	20241008	133300	370131030	13750	13750	13750	13750	43
349	20241008	133200	369539780	13750	13750	13750	13750	6
350	20241008	133100	369457280	13750	13740	13750	13740	17
351	20241008	133000	369223630	13750	13750	13750	13750	7
352	20241008	132900	369127380	13750	13750	13750	13750	14
353	20241008	132800	368934880	13750	13740	13750	13740	18
354	20241008	132700	368687500	13750	13750	13750	13750	6
355	20241008	132600	368605000	13740	13750	13750	13740	18
356	20241008	132500	368357600	13750	13750	13750	13750	8
357	20241008	132400	368247600	13740	13750	13750	13730	64
358	20241008	132300	367368610	13750	13750	13750	13750	7
359	20241008	132200	367272360	13740	13740	13740	13740	23
360	20241008	132100	366956340	13740	13740	13740	13740	7
361	20241008	132000	366860160	13720	13740	13740	13720	97
362	20241008	131900	365529180	13740	13730	13740	13730	6
363	20241008	131800	365446780	13730	13730	13730	13730	20
364	20241008	131700	365172180	13730	13730	13730	13730	7
365	20241008	131600	365076070	13740	13720	13740	13720	17
366	20241008	131500	364842570	13740	13740	13740	13740	7
367	20241008	131400	364746390	13740	13750	13770	13730	265
368	20241008	131300	361107060	13770	13750	13770	13750	7
369	20241008	131200	361010710	13760	13750	13760	13750	7
370	20241008	131100	360914410	13760	13750	13760	13740	63
371	20241008	131000	360048550	13750	13750	13760	13750	55
372	20241008	130900	359292260	13760	13750	13760	13750	6
373	20241008	130800	359209720	13760	13750	13760	13750	8
374	20241008	130700	359099650	13760	13740	13760	13740	7
375	20241008	130600	359003350	13760	13740	13760	13720	129
376	20241008	130500	357232150	13760	13750	13760	13750	9
377	20241008	130400	357108340	13740	13760	13760	13740	69
378	20241008	130300	356160140	13770	13750	13770	13750	14
379	20241008	130200	355967410	13770	13760	13770	13760	6
380	20241008	130100	355884810	13750	13760	13770	13750	180
381	20241008	130000	353406820	13770	13740	13770	13740	18
382	20241008	125900	353159290	13770	13750	13770	13750	7
383	20241008	125800	353062940	13770	13750	13770	13730	154
384	20241008	125700	350947080	13770	13760	13770	13760	7
385	20241008	125600	350850710	13750	13760	13770	13750	41
386	20241008	125500	350286570	13760	13760	13760	13760	20
387	20241008	125400	350011370	13760	13760	13760	13760	7
388	20241008	125300	349915050	13760	13760	13760	13760	6
389	20241008	125200	349832490	13760	13760	13760	13760	8
390	20241008	125100	349722410	13760	13760	13760	13760	15
391	20241008	125000	349516010	13760	13760	13760	13760	14
392	20241008	124900	349323370	13750	13750	13760	13750	63
393	20241008	124800	348457050	13760	13760	13760	13760	19
394	20241008	124700	348195610	13760	13760	13760	13760	24
395	20241008	124600	347865370	13760	13750	13760	13750	22
396	20241008	124500	347562810	13750	13750	13750	13750	132
397	20241008	124400	345747810	13750	13750	13750	13750	31
398	20241008	124300	345321560	13750	13750	13750	13750	23
399	20241008	124200	345005310	13750	13750	13750	13750	25
400	20241008	124100	344661560	13750	13750	13750	13750	36
401	20241008	124000	344166560	13750	13750	13750	13750	22
402	20241008	123900	343864060	13750	13750	13750	13750	8
403	20241008	123800	343754060	13750	13750	13750	13750	35
404	20241008	123700	343272810	13750	13750	13750	13750	13
405	20241008	123600	343094060	13750	13750	13750	13750	7
406	20241008	123500	342997810	13750	13750	13750	13750	27
407	20241008	123400	342626560	13750	13740	13750	13740	9
408	20241008	123300	342502820	13750	13750	13750	13750	24
409	20241008	123200	342172820	13750	13750	13750	13750	25
410	20241008	123100	341829070	13750	13750	13750	13750	33
411	20241008	123000	341375320	13740	13740	13750	13740	18
412	20241008	122900	341127940	13750	13750	13750	13750	107
413	20241008	122800	339656690	13750	13750	13750	13750	7
414	20241008	122700	339560440	13750	13750	13750	13750	6
415	20241008	122600	339477940	13770	13720	13770	13720	443
416	20241008	122500	333386100	13730	13730	13730	13730	18
417	20241008	122400	333138960	13730	13740	13740	13730	761
418	20241008	122300	322683120	13740	13740	13740	13740	7
419	20241008	122200	322586940	13740	13730	13740	13730	23
420	20241008	122100	322270930	13720	13740	13740	13720	9
421	20241008	122000	322147290	13720	13740	13740	13720	104
422	20241008	121900	320719930	13740	13740	13740	13740	14
423	20241008	121800	320527570	13730	13730	13740	13730	16
424	20241008	121700	320307840	13740	13740	13740	13730	23
425	20241008	121600	319991830	13740	13740	13740	13740	9
426	20241008	121500	319868170	13730	13730	13740	13730	38
427	20241008	121400	319346190	13740	13740	13740	13740	5
428	20241008	121300	319277490	13740	13740	13740	13740	8
429	20241008	121200	319167570	13740	13740	13740	13720	109
430	20241008	121100	317671400	13740	13740	13740	13740	7
431	20241008	121000	317575220	13740	13740	13740	13740	7
432	20241008	120900	317479040	13740	13740	13740	13740	23
433	20241008	120800	317163020	13730	13730	13740	13730	39
434	20241008	120700	316627320	13740	13730	13740	13730	8
435	20241008	120600	316517440	13730	13730	13730	13730	0
436	20241008	120500	316517440	13730	13740	13750	13730	65
437	20241008	120400	315624580	13740	13740	13740	13740	16
438	20241008	120300	315404740	13730	13740	13740	13730	62
439	20241008	120200	314553260	13730	13740	13740	13730	41
440	20241008	120100	313990050	13740	13740	13740	13740	18
441	20241008	120000	313742730	13750	13750	13750	13750	51
442	20241008	115900	313041480	13750	13750	13750	13750	17
443	20241008	115800	312807730	13750	13740	13750	13740	25
444	20241008	115700	312464140	13730	13730	13730	13730	0
445	20241008	115600	312464140	13730	13750	13750	13730	138
446	20241008	115500	310569100	13740	13740	13770	13740	45
447	20241008	115400	309950380	13740	13740	13740	13740	30
448	20241008	115300	309538180	13740	13740	13740	13740	34
449	20241008	115200	309071020	13740	13730	13740	13730	60
450	20241008	115100	308247050	13710	13730	13730	13710	71
451	20241008	115000	307273620	13730	13720	13730	13720	14
452	20241008	114900	307081420	13710	13720	13720	13710	174
453	20241008	114800	304695570	13720	13720	13720	13720	19
454	20241008	114700	304434890	13720	13720	13720	13720	0
455	20241008	114600	304434890	13720	13720	13720	13720	17
456	20241008	114500	304201650	13720	13720	13720	13720	26
457	20241008	114400	303844930	13720	13720	13720	13720	0
458	20241008	114300	303844930	13720	13720	13720	13720	17
459	20241008	114200	303611690	13720	13720	13720	13720	11
460	20241008	114100	303460770	13720	13720	13720	13720	18
461	20241008	114000	303213810	13710	13720	13720	13710	97
462	20241008	113900	301883770	13720	13720	13720	13720	11
463	20241008	113800	301732850	13720	13720	13720	13720	17
464	20241008	113700	301499610	13720	13720	13720	13720	17
465	20241008	113600	301266370	13730	13730	13730	13730	292
466	20241008	113500	297257210	13750	13720	13750	13720	27
467	20241008	113400	296886360	13710	13710	13710	13710	90
468	20241008	113300	295652460	13720	13720	13720	13720	0
469	20241008	113200	295652460	13720	13730	13730	13720	43
470	20241008	113100	295062390	13730	13740	13740	13730	27
471	20241008	113000	294691460	13750	13730	13750	13730	17
472	20241008	112900	294457760	13720	13720	13720	13720	0
473	20241008	112800	294457760	13720	13720	13720	13720	129
474	20241008	112700	292687880	13730	13730	13730	13730	28
475	20241008	112600	292303440	13770	13740	13770	13740	17
476	20241008	112500	292069400	13740	13740	13740	13740	0
477	20241008	112400	292069400	13740	13740	13740	13740	28
478	20241008	112300	291684680	13770	13750	13770	13750	17
479	20241008	112200	291450620	13740	13740	13740	13740	1
480	20241008	112100	291436880	13750	13750	13750	13750	0
481	20241008	112000	291436880	13750	13740	13770	13740	32
482	20241008	111900	290996590	13760	13730	13760	13730	28
483	20241008	111800	290611640	13740	13730	13740	13730	34
484	20241008	111700	290144510	13740	13730	13740	13730	34
485	20241008	111600	289677410	13720	13730	13740	13720	51
486	20241008	111500	288977220	13720	13720	13720	13720	81
487	20241008	111400	287865900	13730	13730	13730	13730	17
488	20241008	111300	287632490	13730	13730	13730	13730	39
489	20241008	111200	287097020	13730	13710	13730	13710	94
490	20241008	111100	285808200	13730	13720	13730	13720	105
491	20241008	111000	284367440	13720	13720	13720	13720	17
492	20241008	110900	284134200	13720	13720	13720	13720	29
493	20241008	110800	283736320	13720	13720	13720	13720	14
494	20241008	110700	283544240	13720	13720	13720	13720	0
495	20241008	110600	283544240	13720	13720	13720	13720	11
496	20241008	110500	283393320	13710	13710	13710	13710	0
497	20241008	110400	283393320	13710	13710	13710	13710	0
498	20241008	110300	283393320	13710	13710	13710	13710	130
499	20241008	110200	281611020	13710	13720	13720	13710	12
500	20241008	110100	281446490	13740	13750	13750	13740	224
501	20241008	110000	278367520	13750	13740	13750	13740	303
502	20241008	105900	274201380	13740	13720	13750	13710	1063
503	20241008	105800	259609890	13740	13710	13740	13710	125
504	20241008	105700	257893890	13710	13710	13710	13710	17
505	20241008	105600	257660820	13710	13720	13720	13710	38
506	20241008	105500	257139590	13720	13720	13730	13720	29
507	20241008	105400	256741660	13720	13710	13720	13710	17
508	20241008	105300	256508430	13710	13710	13710	13710	1
509	20241008	105200	256494720	13710	13710	13710	13710	10
510	20241008	105100	256357620	13720	13710	13720	13710	64
511	20241008	105000	255479640	13710	13710	13710	13710	0
512	20241008	104900	255479640	13710	13710	13710	13710	34
513	20241008	104800	255013500	13700	13690	13700	13690	97
514	20241008	104700	253684770	13680	13680	13680	13680	159
515	20241008	104600	251509650	13710	13680	13710	13680	357
516	20241008	104500	246624390	13670	13670	13670	13670	0
517	20241008	104400	246624390	13670	13670	13670	13670	0
518	20241008	104300	246624390	13670	13670	13670	13670	1
519	20241008	104200	246610720	13680	13680	13680	13680	16
520	20241008	104100	246391840	13680	13670	13710	13670	834
521	20241008	104000	234963940	13680	13680	13680	13670	11
522	20241008	103900	234813470	13680	13670	13680	13670	97
523	20241008	103800	233486530	13660	13650	13670	13650	95
524	20241008	103700	232188800	13640	13680	13680	13630	967
525	20241008	103600	218992320	13690	13740	13740	13690	2853
526	20241008	103500	179858270	13740	13760	13760	13740	181
527	20241008	103400	177369130	13780	13780	13780	13780	0
528	20241008	103300	177369130	13780	13780	13780	13770	88
529	20241008	103200	176156730	13780	13790	13790	13780	134
530	20241008	103100	174310040	13790	13790	13790	13790	17
531	20241008	103000	174075610	13780	13790	13790	13780	207
532	20241008	102900	171221980	13790	13780	13790	13780	29
533	20241008	102800	170822240	13780	13780	13780	13780	0
534	20241008	102700	170822240	13780	13780	13780	13780	17
535	20241008	102600	170587980	13780	13770	13780	13770	63
536	20241008	102500	169720110	13770	13770	13770	13770	1
537	20241008	102400	169706340	13770	13770	13770	13770	17
538	20241008	102300	169472250	13770	13770	13770	13770	30
539	20241008	102200	169059150	13770	13770	13770	13770	0
540	20241008	102100	169059150	13770	13770	13770	13770	17
541	20241008	102000	168825060	13760	13760	13760	13760	10
542	20241008	101900	168687460	13770	13760	13770	13750	937
543	20241008	101800	155786760	13770	13770	13770	13770	17
544	20241008	101700	155552670	13760	13760	13760	13760	26
545	20241008	101600	155194910	13770	13770	13770	13770	11
546	20241008	101500	155043440	13780	13800	13800	13780	633
547	20241008	101400	146310170	13820	13800	13820	13800	27
548	20241008	101300	145937250	13820	13800	13820	13800	254
549	20241008	101200	142430610	13800	13800	13800	13800	0
550	20241008	101100	142430610	13800	13800	13800	13800	17
551	20241008	101000	142196010	13800	13800	13800	13800	31
552	20241008	100900	141768210	13800	13790	13800	13790	34
553	20241008	100800	141299070	13790	13790	13790	13790	45
554	20241008	100700	140678520	13790	13780	13790	13780	31
555	20241008	100600	140251170	13780	13740	13780	13740	99
556	20241008	100500	138887730	13760	13750	13760	13750	120
557	20241008	100400	137237550	13750	13730	13750	13730	23
558	20241008	100300	136921400	13750	13740	13750	13740	272
559	20241008	100200	133181900	13740	13740	13740	13740	134
560	20241008	100100	131340740	13740	13740	13740	13740	18
561	20241008	100000	131093420	13740	13740	13740	13740	28
562	20241008	095900	130708700	13740	13740	13740	13730	62
563	20241008	095800	129856930	13740	13700	13740	13700	933
564	20241008	095700	117063960	13700	13690	13700	13690	277
565	20241008	095600	113271280	13690	13700	13700	13690	25
566	20241008	095500	112928900	13690	13700	13700	13690	169
567	20241008	095400	110613620	13700	13700	13700	13700	53
568	20241008	095300	109887520	13700	13690	13700	13690	45
569	20241008	095200	109271310	13690	13690	13700	13690	72
570	20241008	095100	108285490	13690	13680	13690	13680	34
571	20241008	095000	107820040	13680	13680	13680	13680	28
572	20241008	094900	107437000	13680	13680	13680	13680	17
573	20241008	094800	107204440	13680	13680	13680	13680	86
574	20241008	094700	106027960	13680	13680	13680	13680	18
575	20241008	094600	105781720	13680	13680	13680	13680	78
576	20241008	094500	104714680	13680	13680	13680	13680	0
577	20241008	094400	104714680	13680	13670	13680	13670	3
578	20241008	094300	104673650	13650	13650	13650	13650	0
579	20241008	094200	104673650	13650	13650	13650	13650	0
580	20241008	094100	104673650	13650	13650	13650	13650	0
581	20241008	094000	104673650	13650	13650	13650	13650	0
582	20241008	093900	104673650	13650	13650	13650	13650	1
583	20241008	093800	104660000	13650	13690	13690	13650	1508
584	20241008	093700	84066400	13690	13690	13690	13690	41
585	20241008	093600	83505110	13690	13690	13710	13690	62
586	20241008	093500	82655730	13690	13690	13690	13670	105
587	20241008	093400	81219980	13710	13680	13710	13680	329
588	20241008	093300	76718690	13680	13750	13750	13670	3100
589	20241008	093200	34234630	13740	13740	13740	13740	100
590	20241008	093100	32860630	13740	13740	13740	13740	1
591	20241008	093000	32846890	13750	13750	13750	13750	21
592	20241008	092900	32558140	13750	13750	13750	13750	6
593	20241008	092800	32475640	13750	13750	13750	13750	1
594	20241008	092700	32461890	13750	13740	13750	13740	36
595	20241008	092600	31967240	13740	13730	13740	13730	82
596	20241008	092500	30841210	13720	13720	13730	13720	28
597	20241008	092400	30456920	13740	13710	13740	13710	34
598	20241008	092300	29990110	13710	13690	13710	13690	2
599	20241008	092200	29962710	13700	13700	13700	13700	4
600	20241008	092100	29907910	13680	13680	13680	13680	29
601	20241008	092000	29511190	13660	13660	13660	13660	291
602	20241008	091900	25536130	13680	13720	13720	13680	561
603	20241008	091800	17848110	13740	13740	13740	13740	1
604	20241008	091700	17834370	13740	13740	13740	13740	9
605	20241008	091600	17710710	13740	13740	13740	13740	54
606	20241008	091500	16968750	13740	13740	13740	13740	5
607	20241008	091400	16900050	13720	13720	13720	13720	1
608	20241008	091300	16886330	13710	13710	13710	13710	0
609	20241008	091200	16886330	13710	13710	13710	13710	31
610	20241008	091100	16461320	13740	13730	13740	13660	449
611	20241008	091000	10297380	13730	13720	13740	13720	5
612	20241008	090900	10228730	13720	13710	13720	13710	14
613	20241008	090800	10036700	13720	13720	13720	13720	0
614	20241008	090700	10036700	13720	13720	13720	13720	0
615	20241008	090600	10036700	13720	13720	13720	13720	4
616	20241008	090500	9981820	13720	13720	13720	13720	21
617	20241008	090400	9693700	13720	13720	13720	13630	153
618	20241008	090300	7597780	13720	13610	13720	13610	299
619	20241008	090200	3522870	13610	13610	13610	13610	1
620	20241008	090100	3509260	13610	13610	13610	13610	46
621	20241008	090000	2883200	13600	13600	13600	13600	212