KissMeData/069260/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195700	1554309150	19800	19800	19800	19800	6909
3	20241008	195600	1554309150	19800	19800	19800	19800	0
4	20241008	195500	1554309150	19800	19800	19800	19800	0
5	20241008	195400	1554309150	19800	19800	19800	19800	0
6	20241008	195300	1554309150	19800	19800	19800	19800	0
7	20241008	195200	1554309150	19800	19800	19800	19800	0
8	20241008	195100	1554309150	19800	19800	19800	19800	0
9	20241008	195000	1554309150	19800	19800	19800	19800	0
10	20241008	194900	1554309150	19800	19800	19800	19800	0
11	20241008	194800	1554309150	19800	19800	19800	19800	0
12	20241008	194700	1554309150	19800	19800	19800	19800	0
13	20241008	194600	1554309150	19800	19800	19800	19800	0
14	20241008	194500	1554309150	19800	19800	19800	19800	0
15	20241008	194400	1554309150	19800	19800	19800	19800	0
16	20241008	194300	1554309150	19800	19800	19800	19800	0
17	20241008	194200	1554309150	19800	19800	19800	19800	0
18	20241008	194100	1554309150	19800	19800	19800	19800	0
19	20241008	194000	1554309150	19800	19800	19800	19800	0
20	20241008	193900	1554309150	19800	19800	19800	19800	0
21	20241008	193800	1554309150	19800	19800	19800	19800	0
22	20241008	193700	1554309150	19800	19800	19800	19800	0
23	20241008	193600	1554309150	19800	19800	19800	19800	0
24	20241008	193500	1554309150	19800	19800	19800	19800	0
25	20241008	193400	1554309150	19800	19800	19800	19800	0
26	20241008	193300	1554309150	19800	19800	19800	19800	0
27	20241008	193200	1554309150	19800	19800	19800	19800	0
28	20241008	193100	1554309150	19800	19800	19800	19800	0
29	20241008	193000	1554309150	19800	19800	19800	19800	0
30	20241008	192900	1554309150	19800	19800	19800	19800	0
31	20241008	192800	1554309150	19800	19800	19800	19800	0
32	20241008	192700	1554309150	19800	19800	19800	19800	6909
33	20241008	192600	1554309150	19800	19800	19800	19800	0
34	20241008	192500	1554309150	19800	19800	19800	19800	0
35	20241008	192400	1554309150	19800	19800	19800	19800	0
36	20241008	192300	1554309150	19800	19800	19800	19800	0
37	20241008	192200	1554309150	19800	19800	19800	19800	0
38	20241008	192100	1554309150	19800	19800	19800	19800	0
39	20241008	192000	1554309150	19800	19800	19800	19800	0
40	20241008	191900	1554309150	19800	19800	19800	19800	0
41	20241008	191800	1554309150	19800	19800	19800	19800	0
42	20241008	191700	1554309150	19800	19800	19800	19800	0
43	20241008	191600	1554309150	19800	19800	19800	19800	0
44	20241008	191500	1554309150	19800	19800	19800	19800	0
45	20241008	191400	1554309150	19800	19800	19800	19800	0
46	20241008	191300	1554309150	19800	19800	19800	19800	0
47	20241008	191200	1554309150	19800	19800	19800	19800	0
48	20241008	191100	1554309150	19800	19800	19800	19800	0
49	20241008	191000	1554309150	19800	19800	19800	19800	0
50	20241008	190900	1554309150	19800	19800	19800	19800	0
51	20241008	190800	1554309150	19800	19800	19800	19800	0
52	20241008	190700	1554309150	19800	19800	19800	19800	0
53	20241008	190600	1554309150	19800	19800	19800	19800	0
54	20241008	190500	1554309150	19800	19800	19800	19800	0
55	20241008	190400	1554309150	19800	19800	19800	19800	0
56	20241008	190300	1554309150	19800	19800	19800	19800	0
57	20241008	190200	1554309150	19800	19800	19800	19800	0
58	20241008	190100	1554309150	19800	19800	19800	19800	0
59	20241008	190000	1554309150	19800	19800	19800	19800	0
60	20241008	185900	1554309150	19800	19800	19800	19800	0
61	20241008	185800	1554309150	19800	19800	19800	19800	0
62	20241008	185700	1554309150	19800	19800	19800	19800	6909
63	20241008	185600	1554309150	19800	19800	19800	19800	0
64	20241008	185500	1554309150	19800	19800	19800	19800	0
65	20241008	185400	1554309150	19800	19800	19800	19800	0
66	20241008	185300	1554309150	19800	19800	19800	19800	0
67	20241008	185200	1554309150	19800	19800	19800	19800	0
68	20241008	185100	1554309150	19800	19800	19800	19800	0
69	20241008	185000	1554309150	19800	19800	19800	19800	0
70	20241008	184900	1554309150	19800	19800	19800	19800	0
71	20241008	184800	1554309150	19800	19800	19800	19800	0
72	20241008	184700	1554309150	19800	19800	19800	19800	0
73	20241008	184600	1554309150	19800	19800	19800	19800	0
74	20241008	184500	1554309150	19800	19800	19800	19800	0
75	20241008	184400	1554309150	19800	19800	19800	19800	0
76	20241008	184300	1554309150	19800	19800	19800	19800	0
77	20241008	184200	1554309150	19800	19800	19800	19800	0
78	20241008	184100	1554309150	19800	19800	19800	19800	0
79	20241008	184000	1554309150	19800	19800	19800	19800	0
80	20241008	183900	1554309150	19800	19800	19800	19800	0
81	20241008	183800	1554309150	19800	19800	19800	19800	0
82	20241008	183700	1554309150	19800	19800	19800	19800	0
83	20241008	183600	1554309150	19800	19800	19800	19800	0
84	20241008	183500	1554309150	19800	19800	19800	19800	0
85	20241008	183400	1554309150	19800	19800	19800	19800	0
86	20241008	183300	1554309150	19800	19800	19800	19800	0
87	20241008	183200	1554309150	19800	19800	19800	19800	0
88	20241008	183100	1554309150	19800	19800	19800	19800	0
89	20241008	183000	1554309150	19800	19800	19800	19800	0
90	20241008	182900	1554309150	19800	19800	19800	19800	0
91	20241008	182800	1554309150	19800	19800	19800	19800	0
92	20241008	182700	1554309150	19800	19800	19800	19800	6909
93	20241008	182600	1554309150	19800	19800	19800	19800	0
94	20241008	182500	1554309150	19800	19800	19800	19800	0
95	20241008	182400	1554309150	19800	19800	19800	19800	0
96	20241008	182300	1554309150	19800	19800	19800	19800	0
97	20241008	182200	1554309150	19800	19800	19800	19800	0
98	20241008	182100	1554309150	19800	19800	19800	19800	0
99	20241008	182000	1554309150	19800	19800	19800	19800	0
100	20241008	181900	1554309150	19800	19800	19800	19800	0
101	20241008	181800	1554309150	19800	19800	19800	19800	0
102	20241008	181700	1554309150	19800	19800	19800	19800	0
103	20241008	181600	1554309150	19800	19800	19800	19800	0
104	20241008	181500	1554309150	19800	19800	19800	19800	0
105	20241008	181400	1554309150	19800	19800	19800	19800	0
106	20241008	181300	1554309150	19800	19800	19800	19800	0
107	20241008	181200	1554309150	19800	19800	19800	19800	0
108	20241008	181100	1554309150	19800	19800	19800	19800	0
109	20241008	181000	1554309150	19800	19800	19800	19800	0
110	20241008	180900	1554309150	19800	19800	19800	19800	0
111	20241008	180800	1554309150	19800	19800	19800	19800	0
112	20241008	180700	1554309150	19800	19800	19800	19800	0
113	20241008	180600	1554309150	19800	19800	19800	19800	0
114	20241008	180500	1554309150	19800	19800	19800	19800	0
115	20241008	180400	1554309150	19800	19800	19800	19800	0
116	20241008	180300	1554309150	19800	19800	19800	19800	0
117	20241008	180200	1554309150	19800	19800	19800	19800	0
118	20241008	180100	1554309150	19800	19800	19800	19800	0
119	20241008	180000	1554309150	19800	19800	19800	19800	0
120	20241008	175900	1554309150	19800	19800	19800	19800	0
121	20241008	175800	1554309150	19800	19800	19800	19800	0
122	20241008	175700	1554309150	19800	19800	19800	19800	6909
123	20241008	175600	1554309150	19800	19800	19800	19800	0
124	20241008	175500	1554309150	19800	19800	19800	19800	0
125	20241008	175400	1554309150	19800	19800	19800	19800	0
126	20241008	175300	1554309150	19800	19800	19800	19800	0
127	20241008	175200	1554309150	19800	19800	19800	19800	0
128	20241008	175100	1554309150	19800	19800	19800	19800	0
129	20241008	175000	1554309150	19800	19800	19800	19800	0
130	20241008	174900	1554309150	19800	19800	19800	19800	0
131	20241008	174800	1554309150	19800	19800	19800	19800	0
132	20241008	174700	1554309150	19800	19800	19800	19800	0
133	20241008	174600	1554309150	19800	19800	19800	19800	0
134	20241008	174500	1554309150	19800	19800	19800	19800	0
135	20241008	174400	1554309150	19800	19800	19800	19800	0
136	20241008	174300	1554309150	19800	19800	19800	19800	0
137	20241008	174200	1554309150	19800	19800	19800	19800	0
138	20241008	174100	1554309150	19800	19800	19800	19800	0
139	20241008	174000	1554309150	19800	19800	19800	19800	0
140	20241008	173900	1554309150	19800	19800	19800	19800	0
141	20241008	173800	1554309150	19800	19800	19800	19800	0
142	20241008	173700	1554309150	19800	19800	19800	19800	0
143	20241008	173600	1554309150	19800	19800	19800	19800	0
144	20241008	173500	1554309150	19800	19800	19800	19800	0
145	20241008	173400	1554309150	19800	19800	19800	19800	0
146	20241008	173300	1554309150	19800	19800	19800	19800	0
147	20241008	173200	1554309150	19800	19800	19800	19800	0
148	20241008	173100	1554309150	19800	19800	19800	19800	0
149	20241008	173000	1554309150	19800	19800	19800	19800	0
150	20241008	172900	1554309150	19800	19800	19800	19800	0
151	20241008	172800	1554309150	19800	19800	19800	19800	0
152	20241008	172700	1554309150	19800	19800	19800	19800	6909
153	20241008	172600	1554309150	19800	19800	19800	19800	0
154	20241008	172500	1554309150	19800	19800	19800	19800	0
155	20241008	172400	1554309150	19800	19800	19800	19800	0
156	20241008	172300	1554309150	19800	19800	19800	19800	0
157	20241008	172200	1554309150	19800	19800	19800	19800	0
158	20241008	172100	1554309150	19800	19800	19800	19800	0
159	20241008	172000	1554309150	19800	19800	19800	19800	0
160	20241008	171900	1554309150	19800	19800	19800	19800	0
161	20241008	171800	1554309150	19800	19800	19800	19800	0
162	20241008	171700	1554309150	19800	19800	19800	19800	0
163	20241008	171600	1554309150	19800	19800	19800	19800	0
164	20241008	171500	1554309150	19800	19800	19800	19800	0
165	20241008	171400	1554309150	19800	19800	19800	19800	0
166	20241008	171300	1554309150	19800	19800	19800	19800	0
167	20241008	171200	1554309150	19800	19800	19800	19800	0
168	20241008	171100	1554309150	19800	19800	19800	19800	0
169	20241008	171000	1554309150	19800	19800	19800	19800	0
170	20241008	170900	1554309150	19800	19800	19800	19800	0
171	20241008	170800	1554309150	19800	19800	19800	19800	0
172	20241008	170700	1554309150	19800	19800	19800	19800	0
173	20241008	170600	1554309150	19800	19800	19800	19800	0
174	20241008	170500	1554309150	19800	19800	19800	19800	0
175	20241008	170400	1554309150	19800	19800	19800	19800	0
176	20241008	170300	1554309150	19800	19800	19800	19800	0
177	20241008	170200	1554309150	19800	19800	19800	19800	0
178	20241008	170100	1554309150	19800	19800	19800	19800	0
179	20241008	170000	1554309150	19800	19800	19800	19800	0
180	20241008	165900	1554309150	19800	19800	19800	19800	0
181	20241008	165800	1554309150	19800	19800	19800	19800	0
182	20241008	165700	1554309150	19800	19800	19800	19800	6909
183	20241008	165600	1554309150	19800	19800	19800	19800	0
184	20241008	165500	1554309150	19800	19800	19800	19800	0
185	20241008	165400	1554309150	19800	19800	19800	19800	0
186	20241008	165300	1554309150	19800	19800	19800	19800	0
187	20241008	165200	1554309150	19800	19800	19800	19800	0
188	20241008	165100	1554309150	19800	19800	19800	19800	0
189	20241008	165000	1554309150	19800	19800	19800	19800	0
190	20241008	164900	1554309150	19800	19800	19800	19800	0
191	20241008	164800	1554309150	19800	19800	19800	19800	0
192	20241008	164700	1554309150	19800	19800	19800	19800	0
193	20241008	164600	1554309150	19800	19800	19800	19800	0
194	20241008	164500	1554309150	19800	19800	19800	19800	0
195	20241008	164400	1554309150	19800	19800	19800	19800	0
196	20241008	164300	1554309150	19800	19800	19800	19800	0
197	20241008	164200	1554309150	19800	19800	19800	19800	0
198	20241008	164100	1554309150	19800	19800	19800	19800	0
199	20241008	164000	1554309150	19800	19800	19800	19800	0
200	20241008	163900	1554309150	19800	19800	19800	19800	0
201	20241008	163800	1554309150	19800	19800	19800	19800	0
202	20241008	163700	1554309150	19800	19800	19800	19800	0
203	20241008	163600	1554309150	19800	19800	19800	19800	0
204	20241008	163500	1554309150	19800	19800	19800	19800	0
205	20241008	163400	1554309150	19800	19800	19800	19800	0
206	20241008	163300	1554309150	19800	19800	19800	19800	0
207	20241008	163200	1554309150	19800	19800	19800	19800	0
208	20241008	163100	1554309150	19800	19800	19800	19800	0
209	20241008	163000	1554309150	19800	19800	19800	19800	0
210	20241008	162900	1554309150	19800	19800	19800	19800	0
211	20241008	162800	1554309150	19800	19800	19800	19800	0
212	20241008	162700	1554309150	19800	19800	19800	19800	6909
213	20241008	162600	1554309150	19800	19800	19800	19800	0
214	20241008	162500	1554309150	19800	19800	19800	19800	0
215	20241008	162400	1554309150	19800	19800	19800	19800	0
216	20241008	162300	1554309150	19800	19800	19800	19800	0
217	20241008	162200	1554309150	19800	19800	19800	19800	0
218	20241008	162100	1554309150	19800	19800	19800	19800	0
219	20241008	162000	1554309150	19800	19800	19800	19800	0
220	20241008	161900	1554309150	19800	19800	19800	19800	0
221	20241008	161800	1554309150	19800	19800	19800	19800	0
222	20241008	161700	1554309150	19800	19800	19800	19800	0
223	20241008	161600	1554309150	19800	19800	19800	19800	0
224	20241008	161500	1554309150	19800	19800	19800	19800	0
225	20241008	161400	1554309150	19800	19800	19800	19800	0
226	20241008	161300	1554309150	19800	19800	19800	19800	0
227	20241008	161200	1554309150	19800	19800	19800	19800	0
228	20241008	161100	1554309150	19800	19800	19800	19800	0
229	20241008	161000	1554309150	19800	19800	19800	19800	0
230	20241008	160900	1554309150	19800	19800	19800	19800	0
231	20241008	160800	1554309150	19800	19800	19800	19800	0
232	20241008	160700	1554309150	19800	19800	19800	19800	0
233	20241008	160600	1554309150	19800	19800	19800	19800	0
234	20241008	160500	1554309150	19800	19800	19800	19800	0
235	20241008	160400	1554309150	19800	19800	19800	19800	0
236	20241008	160300	1554309150	19800	19800	19800	19800	0
237	20241008	160200	1554309150	19800	19800	19800	19800	0
238	20241008	160100	1554309150	19800	19800	19800	19800	0
239	20241008	160000	1554309150	19800	19800	19800	19800	0
240	20241008	155900	1554309150	19800	19800	19800	19800	0
241	20241008	155800	1554309150	19800	19800	19800	19800	0
242	20241008	155700	1554309150	19800	19800	19800	19800	6909
243	20241008	155600	1554309150	19800	19800	19800	19800	0
244	20241008	155500	1554309150	19800	19800	19800	19800	0
245	20241008	155400	1554309150	19800	19800	19800	19800	0
246	20241008	155300	1554309150	19800	19800	19800	19800	0
247	20241008	155200	1554309150	19800	19800	19800	19800	0
248	20241008	155100	1554309150	19800	19800	19800	19800	0
249	20241008	155000	1554309150	19800	19800	19800	19800	0
250	20241008	154900	1554309150	19800	19800	19800	19800	0
251	20241008	154800	1554309150	19800	19800	19800	19800	0
252	20241008	154700	1554309150	19800	19800	19800	19800	0
253	20241008	154600	1554309150	19800	19800	19800	19800	0
254	20241008	154500	1554309150	19800	19800	19800	19800	0
255	20241008	154400	1554309150	19800	19800	19800	19800	0
256	20241008	154300	1554309150	19800	19800	19800	19800	0
257	20241008	154200	1554309150	19800	19800	19800	19800	0
258	20241008	154100	1554309150	19800	19800	19800	19800	0
259	20241008	154000	1554309150	19800	19800	19800	19800	0
260	20241008	153900	1554309150	19800	19800	19800	19800	0
261	20241008	153800	1554309150	19800	19800	19800	19800	0
262	20241008	153700	1554309150	19800	19800	19800	19800	0
263	20241008	153600	1554309150	19800	19800	19800	19800	0
264	20241008	153500	1554309150	19800	19800	19800	19800	0
265	20241008	153400	1554309150	19800	19800	19800	19800	0
266	20241008	153300	1554309150	19800	19800	19800	19800	0
267	20241008	153200	1554309150	19800	19800	19800	19800	0
268	20241008	153100	1554309150	19800	19800	19800	19800	0
269	20241008	153000	1554309150	19800	19800	19800	19800	6909
270	20241008	152900	1417510950	19800	19800	19800	19800	0
271	20241008	152800	1417510950	19800	19800	19800	19800	0
272	20241008	152700	1417510950	19800	19800	19800	19800	0
273	20241008	152600	1417510950	19800	19800	19800	19800	0
274	20241008	152500	1417510950	19800	19800	19800	19800	0
275	20241008	152400	1417510950	19800	19800	19800	19800	0
276	20241008	152300	1417510950	19800	19800	19800	19800	0
277	20241008	152200	1417510950	19800	19800	19800	19800	0
278	20241008	152100	1417510950	19800	19800	19800	19800	0
279	20241008	152000	1417510950	19800	19800	19800	19800	0
280	20241008	151900	1417510950	19800	19820	19830	19800	339
281	20241008	151800	1410791760	19810	19810	19810	19800	193
282	20241008	151700	1406968570	19810	19810	19810	19810	137
283	20241008	151600	1404254600	19800	19810	19810	19800	96
284	20241008	151500	1402353100	19800	19810	19820	19800	675
285	20241008	151400	1388982030	19810	19820	19820	19810	201
286	20241008	151300	1384999350	19820	19820	19820	19820	50
287	20241008	151200	1384008350	19820	19840	19840	19820	486
288	20241008	151100	1374371190	19840	19840	19840	19830	213
289	20241008	151000	1370146450	19840	19840	19840	19840	39
290	20241008	150900	1369372690	19830	19850	19850	19830	165
291	20241008	150800	1366098640	19850	19850	19860	19850	135
292	20241008	150700	1363418560	19850	19840	19850	19840	67
293	20241008	150600	1362088640	19840	19840	19840	19840	70
294	20241008	150500	1360699840	19840	19840	19840	19840	135
295	20241008	150400	1358021440	19840	19840	19840	19840	113
296	20241008	150300	1355779520	19840	19840	19840	19830	76
297	20241008	150200	1354271880	19830	19840	19850	19830	235
298	20241008	150100	1349609840	19850	19850	19850	19850	51
299	20241008	150000	1348597490	19840	19850	19850	19840	79
300	20241008	145900	1347029650	19840	19850	19850	19840	46
301	20241008	145800	1346116560	19850	19850	19850	19850	13
302	20241008	145700	1345858510	19840	19860	19860	19840	391
303	20241008	145600	1338099190	19860	19860	19860	19860	104
304	20241008	145500	1336033750	19850	19850	19850	19850	145
305	20241008	145400	1333155500	19850	19850	19860	19850	103
306	20241008	145300	1331110860	19850	19850	19850	19850	90
307	20241008	145200	1329324360	19850	19850	19850	19850	121
308	20241008	145100	1326922510	19850	19860	19860	19840	200
309	20241008	145000	1322953400	19850	19850	19850	19850	319
310	20241008	144900	1316621250	19850	19850	19850	19840	177
311	20241008	144800	1313107810	19850	19850	19850	19850	50
312	20241008	144700	1312115310	19850	19850	19850	19850	155
313	20241008	144600	1309038560	19850	19850	19850	19850	36
314	20241008	144500	1308323960	19850	19850	19850	19850	7
315	20241008	144400	1308185010	19850	19840	19850	19840	240
316	20241008	144300	1303421330	19840	19840	19850	19830	462
317	20241008	144200	1294256090	19850	19860	19860	19850	94
318	20241008	144100	1292389780	19860	19850	19860	19850	97
319	20241008	144000	1290464260	19850	19850	19850	19850	14
320	20241008	143900	1290186360	19860	19860	19860	19850	938
321	20241008	143800	1271566620	19860	19860	19860	19860	60
322	20241008	143700	1270375020	19860	19860	19860	19860	12
323	20241008	143600	1270136700	19850	19840	19860	19840	307
324	20241008	143500	1264042670	19850	19840	19850	19840	118
325	20241008	143400	1261701100	19850	19840	19850	19830	188
326	20241008	143300	1257970630	19850	19850	19850	19840	94
327	20241008	143200	1256105540	19850	19840	19850	19830	510
328	20241008	143100	1245986660	19840	19850	19850	19820	1809
329	20241008	143000	1210103510	19850	19850	19850	19850	29
330	20241008	142900	1209527860	19850	19850	19850	19840	210
331	20241008	142800	1205359370	19860	19850	19860	19850	128
332	20241008	142700	1202818130	19850	19850	19860	19850	194
333	20241008	142600	1198966910	19850	19850	19850	19850	97
334	20241008	142500	1197041460	19850	19850	19850	19850	50
335	20241008	142400	1196048960	19850	19850	19850	19850	133
336	20241008	142300	1193408910	19850	19850	19850	19850	51
337	20241008	142200	1192396560	19850	19850	19850	19850	67
338	20241008	142100	1191066610	19850	19850	19850	19850	136
339	20241008	142000	1188367010	19850	19850	19850	19840	37
340	20241008	141900	1187632600	19850	19850	19860	19850	355
341	20241008	141800	1180585160	19850	19850	19860	19840	158
342	20241008	141700	1177448140	19850	19850	19850	19850	149
343	20241008	141600	1174490490	19850	19850	19850	19850	93
344	20241008	141500	1172644440	19850	19850	19850	19850	69
345	20241008	141400	1171274790	19850	19840	19850	19840	16
346	20241008	141300	1170957200	19850	19850	19850	19850	54
347	20241008	141200	1169885300	19850	19840	19850	19840	47
348	20241008	141100	1168952370	19850	19840	19850	19840	67
349	20241008	141000	1167622990	19840	19840	19840	19830	369
350	20241008	140900	1160302360	19850	19850	19850	19850	44
351	20241008	140800	1159428960	19850	19850	19850	19840	202
352	20241008	140700	1155421070	19850	19850	19850	19850	7
353	20241008	140600	1155282120	19850	19840	19850	19830	554
354	20241008	140500	1144291060	19850	19850	19850	19850	53
355	20241008	140400	1143239010	19840	19870	19870	19840	627
356	20241008	140300	1130794380	19870	19860	19870	19860	129
357	20241008	140200	1128231760	19860	19860	19860	19860	56
358	20241008	140100	1127119600	19850	19860	19860	19850	87
359	20241008	140000	1125392320	19850	19860	19860	19850	225
360	20241008	135900	1120925930	19860	19860	19860	19860	54
361	20241008	135800	1119853490	19860	19860	19860	19850	96
362	20241008	135700	1117947130	19860	19860	19860	19850	117
363	20241008	135600	1115623710	19860	19860	19860	19860	55
364	20241008	135500	1114531410	19860	19860	19860	19860	83
365	20241008	135400	1112883030	19850	19860	19860	19850	51
366	20241008	135300	1111870190	19850	19860	19860	19850	8
367	20241008	135200	1111711320	19850	19850	19860	19850	20
368	20241008	135100	1111314250	19850	19860	19860	19850	151
369	20241008	135000	1108316370	19860	19880	19880	19860	167
370	20241008	134900	1104997750	19870	19870	19880	19870	103
371	20241008	134800	1102950960	19870	19870	19870	19860	92
372	20241008	134700	1101123110	19870	19860	19870	19860	65
373	20241008	134600	1099832070	19860	19850	19860	19850	8
374	20241008	134500	1099673210	19860	19870	19870	19820	2707
375	20241008	134400	1045975930	19870	19870	19880	19870	39
376	20241008	134300	1045200990	19870	19870	19870	19860	1819
377	20241008	134200	1009059960	19870	19870	19870	19860	95
378	20241008	134100	1007172470	19870	19870	19870	19870	32
379	20241008	134000	1006536630	19860	19870	19870	19860	110
380	20241008	133900	1004351260	19860	19870	19870	19860	52
381	20241008	133800	1003318350	19860	19860	19870	19860	139
382	20241008	133700	1000557480	19870	19870	19870	19870	140
383	20241008	133600	997775680	19870	19870	19870	19860	62
384	20241008	133500	996543860	19870	19870	19870	19860	50
385	20241008	133400	995550550	19870	19870	19870	19870	176
386	20241008	133300	992053430	19870	19860	19870	19860	20
387	20241008	133200	991656040	19870	19870	19870	19870	46
388	20241008	133100	990742020	19870	19870	19870	19870	50
389	20241008	133000	989748520	19870	19870	19870	19870	8
390	20241008	132900	989589560	19860	19870	19870	19860	103
391	20241008	132800	987543380	19860	19860	19860	19840	689
392	20241008	132700	973866530	19870	19860	19870	19860	929
393	20241008	132600	955414200	19860	19860	19860	19850	96
394	20241008	132500	953507770	19860	19860	19860	19860	88
395	20241008	132400	951760090	19860	19860	19860	19860	105
396	20241008	132300	949674790	19860	19860	19860	19850	43
397	20241008	132200	948820820	19860	19860	19860	19860	44
398	20241008	132100	947946980	19860	19860	19860	19860	75
399	20241008	132000	946457480	19860	19850	19860	19850	88
400	20241008	131900	944710580	19860	19860	19860	19860	277
401	20241008	131800	939209360	19860	19850	19860	19850	10
402	20241008	131700	939010770	19860	19860	19860	19860	66
403	20241008	131600	937700010	19860	19860	19860	19860	92
404	20241008	131500	935872890	19860	19860	19860	19860	62
405	20241008	131400	934641570	19860	19860	19860	19860	7
406	20241008	131300	934502550	19860	19860	19860	19860	85
407	20241008	131200	932814450	19860	19860	19860	19860	14
408	20241008	131100	932536410	19860	19860	19860	19830	646
409	20241008	131000	919718450	19850	19850	19850	19850	42
410	20241008	130900	918884750	19850	19860	19860	19850	94
411	20241008	130800	917018740	19850	19840	19850	19840	88
412	20241008	130700	915272260	19850	19850	19850	19840	125
413	20241008	130600	912791330	19850	19860	19860	19850	144
414	20241008	130500	909932530	19860	19850	19860	19850	40
415	20241008	130400	909138440	19860	19850	19860	19840	81
416	20241008	130300	907530400	19860	19850	19860	19850	167
417	20241008	130200	904214890	19850	19850	19860	19850	17
418	20241008	130100	903877400	19850	19860	19860	19850	127
419	20241008	130000	901355970	19860	19860	19870	19860	349
420	20241008	125900	894424630	19870	19870	19870	19860	53
421	20241008	125800	893371830	19870	19870	19870	19870	125
422	20241008	125700	890888080	19870	19870	19870	19860	36
423	20241008	125600	890172770	19870	19870	19870	19870	49
424	20241008	125500	889199140	19870	19870	19870	19870	121
425	20241008	125400	886794870	19870	19870	19870	19870	58
426	20241008	125300	885642410	19870	19870	19870	19870	75
427	20241008	125200	884152160	19870	19870	19870	19870	78
428	20241008	125100	882602300	19870	19870	19870	19870	43
429	20241008	125000	881747890	19870	19870	19870	19870	115
430	20241008	124900	879462840	19870	19870	19870	19870	42
431	20241008	124800	878628300	19870	19870	19870	19870	47
432	20241008	124700	877694410	19870	19870	19870	19860	151
433	20241008	124600	874694050	19870	19860	19870	19860	35
434	20241008	124500	873998740	19870	19870	19870	19870	55
435	20241008	124400	872905890	19870	19870	19870	19870	50
436	20241008	124300	871912390	19870	19870	19870	19870	23
437	20241008	124200	871455380	19860	19870	19870	19860	255
438	20241008	124100	866390560	19870	19870	19870	19860	78
439	20241008	124000	864840840	19870	19870	19870	19870	75
440	20241008	123900	863350590	19870	19870	19870	19870	37
441	20241008	123800	862615400	19870	19870	19870	19870	78
442	20241008	123700	861065540	19870	19870	19870	19860	84
443	20241008	123600	859396470	19870	19860	19870	19860	46
444	20241008	123500	858482550	19860	19860	19870	19860	68
445	20241008	123400	857131790	19850	19850	19850	19850	38
446	20241008	123300	856377490	19860	19870	19870	19860	42
447	20241008	123200	855543230	19870	19850	19870	19850	65
448	20241008	123100	854251940	19870	19870	19870	19860	42
449	20241008	123000	853417730	19870	19870	19870	19870	15
450	20241008	122900	853119680	19870	19860	19870	19860	85
451	20241008	122800	851431570	19850	19850	19860	19850	12
452	20241008	122700	851193280	19850	19840	19850	19820	361
453	20241008	122600	844033430	19840	19840	19850	19820	492
454	20241008	122500	834275680	19840	19860	19860	19840	214
455	20241008	122400	830028550	19860	19850	19860	19840	238
456	20241008	122300	825304540	19860	19860	19860	19860	44
457	20241008	122200	824430700	19860	19860	19860	19860	7
458	20241008	122100	824291680	19860	19860	19860	19860	54
459	20241008	122000	823219240	19860	19860	19870	19860	124
460	20241008	121900	820756230	19860	19860	19870	19860	219
461	20241008	121800	816406830	19860	19860	19860	19860	8
462	20241008	121700	816247950	19860	19860	19870	19860	178
463	20241008	121600	812712800	19870	19860	19870	19860	60
464	20241008	121500	811520660	19870	19870	19870	19870	53
465	20241008	121400	810467550	19870	19870	19870	19870	88
466	20241008	121300	808718990	19870	19880	19880	19870	148
467	20241008	121200	805777950	19880	19880	19880	19870	43
468	20241008	121100	804923120	19880	19880	19880	19870	126
469	20241008	121000	802418380	19880	19880	19880	19880	41
470	20241008	120900	801603300	19880	19880	19880	19880	21
471	20241008	120800	801185820	19880	19880	19880	19880	139
472	20241008	120700	798422500	19870	19870	19870	19870	151
473	20241008	120600	795422130	19870	19870	19870	19870	41
474	20241008	120500	794607460	19870	19870	19870	19870	85
475	20241008	120400	792918510	19870	19870	19870	19870	19
476	20241008	120300	792540980	19870	19870	19870	19860	92
477	20241008	120200	790712950	19870	19860	19870	19860	37
478	20241008	120100	789977770	19870	19870	19870	19870	30
479	20241008	120000	789381670	19860	19870	19870	19860	284
480	20241008	115900	783738600	19870	19860	19870	19860	70
481	20241008	115800	782348200	19870	19860	19870	19860	112
482	20241008	115700	780123550	19860	19860	19860	19860	1008
483	20241008	115600	760104670	19850	19860	19860	19850	35
484	20241008	115500	759409710	19860	19850	19860	19850	23
485	20241008	115400	758953130	19860	19850	19860	19850	122
486	20241008	115300	756530870	19860	19860	19860	19860	43
487	20241008	115200	755676890	19860	19850	19860	19850	30
488	20241008	115100	755081200	19850	19860	19860	19850	252
489	20241008	115000	750076920	19860	19860	19860	19860	57
490	20241008	114900	748944900	19850	19860	19860	19850	124
491	20241008	114800	746483360	19850	19860	19860	19850	116
492	20241008	114700	744179740	19860	19850	19860	19850	75
493	20241008	114600	742690850	19860	19860	19860	19860	0
494	20241008	114500	742690850	19860	19850	19860	19850	84
495	20241008	114400	741022630	19850	19850	19850	19850	24
496	20241008	114300	740546230	19860	19840	19860	19840	991
497	20241008	114200	720875380	19840	19840	19840	19840	114
498	20241008	114100	718613620	19830	19830	19830	19830	4
499	20241008	114000	718534300	19840	19840	19840	19840	76
500	20241008	113900	717026460	19840	19840	19840	19840	103
501	20241008	113800	714982940	19840	19840	19840	19840	66
502	20241008	113700	713673500	19840	19840	19840	19840	159
503	20241008	113600	710518940	19840	19830	19840	19820	76
504	20241008	113500	709011230	19820	19840	19850	19810	255
505	20241008	113400	703955610	19830	19840	19840	19830	78
506	20241008	113300	702408170	19840	19820	19840	19810	115
507	20241008	113200	700128120	19820	19820	19820	19820	169
508	20241008	113100	696778540	19830	19820	19830	19820	83
509	20241008	113000	695133150	19830	19830	19830	19830	106
510	20241008	112900	693031170	19830	19830	19830	19830	29
511	20241008	112800	692456100	19830	19810	19830	19800	3205
512	20241008	112700	628993530	19810	19820	19830	19800	600
513	20241008	112600	617109330	19820	19830	19830	19810	230
514	20241008	112500	612551660	19830	19830	19830	19830	61
515	20241008	112400	611342030	19830	19820	19830	19820	186
516	20241008	112300	607655200	19820	19810	19820	19810	50
517	20241008	112200	606664380	19820	19810	19820	19810	80
518	20241008	112100	605079280	19820	19810	19820	19810	69
519	20241008	112000	603711720	19820	19820	19820	19820	36
520	20241008	111900	602998200	19820	19820	19820	19820	28
521	20241008	111800	602443240	19810	19810	19810	19810	365
522	20241008	111700	595212590	19800	19790	19800	19790	43
523	20241008	111600	594361550	19790	19820	19820	19790	399
524	20241008	111500	586460240	19820	19830	19830	19820	115
525	20241008	111400	584180640	19830	19840	19840	19820	352
526	20241008	111300	577200050	19840	19840	19840	19840	68
527	20241008	111200	575850930	19840	19840	19850	19840	698
528	20241008	111100	562002100	19840	19840	19840	19840	72
529	20241008	111000	560573620	19830	19840	19840	19830	75
530	20241008	110900	559085670	19830	19830	19830	19830	296
531	20241008	110800	553215990	19830	19830	19830	19830	29
532	20241008	110700	552640920	19830	19830	19830	19830	67
533	20241008	110600	551312310	19820	19820	19820	19810	117
534	20241008	110500	548993400	19810	19820	19820	19810	34
535	20241008	110400	548319530	19820	19820	19830	19820	124
536	20241008	110300	545861470	19810	19820	19820	19810	56
537	20241008	110200	544751750	19820	19810	19820	19810	78
538	20241008	110100	543206280	19820	19820	19820	19820	197
539	20241008	110000	539301740	19830	19830	19830	19820	248
540	20241008	105900	534385930	19830	19830	19830	19830	97
541	20241008	105800	532462420	19830	19830	19830	19820	87
542	20241008	105700	530737220	19820	19830	19830	19820	58
543	20241008	105600	529587220	19830	19830	19830	19830	29
544	20241008	105500	529012150	19820	19810	19820	19810	223
545	20241008	105400	524592960	19810	19810	19810	19810	57
546	20241008	105300	523463790	19800	19790	19810	19790	416
547	20241008	105200	515228570	19790	19790	19790	19790	83
548	20241008	105100	513586000	19790	19770	19790	19770	406
549	20241008	105000	505558340	19770	19770	19770	19770	43
550	20241008	104900	504708230	19760	19770	19770	19760	142
551	20241008	104800	501901010	19770	19770	19770	19770	51
552	20241008	104700	500892740	19770	19770	19770	19770	48
553	20241008	104600	499943780	19760	19760	19760	19760	55
554	20241008	104500	498856980	19750	19760	19760	19750	32
555	20241008	104400	498224670	19760	19760	19760	19760	33
556	20241008	104300	497572590	19750	19770	19770	19750	136
557	20241008	104200	494884970	19760	19770	19770	19760	43
558	20241008	104100	494035020	19760	19770	19770	19760	131
559	20241008	104000	491446090	19760	19750	19760	19750	229
560	20241008	103900	486923210	19750	19740	19750	19740	66
561	20241008	103800	485620060	19740	19740	19740	19740	113
562	20241008	103700	483389440	19730	19720	19730	19720	237
563	20241008	103600	478715090	19720	19720	19720	19720	31
564	20241008	103500	478103770	19710	19720	19720	19710	414
565	20241008	103400	469939700	19730	19720	19730	19720	99
566	20241008	103300	467986760	19740	19740	19740	19720	151
567	20241008	103200	465006680	19740	19750	19750	19740	201
568	20241008	103100	461038640	19750	19750	19750	19750	75
569	20241008	103000	459557390	19750	19750	19760	19750	164
570	20241008	102900	456317620	19760	19760	19760	19760	31
571	20241008	102800	455705060	19760	19760	19770	19760	181
572	20241008	102700	452127840	19770	19760	19770	19750	37
573	20241008	102600	451396840	19770	19760	19770	19760	555
574	20241008	102500	440429010	19750	19750	19750	19750	76
575	20241008	102400	438928010	19750	19750	19750	19750	74
576	20241008	102300	437466510	19740	19740	19740	19740	27
577	20241008	102200	436933530	19740	19740	19740	19740	63
578	20241008	102100	435689910	19740	19750	19750	19740	169
579	20241008	102000	432353400	19750	19720	19760	19720	249
580	20241008	101900	427440160	19720	19730	19730	19720	55
581	20241008	101800	426355460	19730	19740	19740	19730	38
582	20241008	101700	425605530	19750	19760	19760	19750	182
583	20241008	101600	422009830	19770	19750	19770	19750	161
584	20241008	101500	418829910	19770	19770	19780	19770	110
585	20241008	101400	416654900	19770	19780	19780	19770	150
586	20241008	101300	413688160	19780	19790	19790	19780	66
587	20241008	101200	412382140	19790	19790	19790	19780	72
588	20241008	101100	410957310	19790	19790	19790	19790	61
589	20241008	101000	409750120	19790	19790	19790	19790	40
590	20241008	100900	408958520	19780	19760	19780	19760	222
591	20241008	100800	404569680	19760	19750	19770	19750	70
592	20241008	100700	403186180	19750	19740	19770	19740	159
593	20241008	100600	400045060	19740	19750	19750	19740	95
594	20241008	100500	398169350	19750	19740	19760	19740	172
595	20241008	100400	394771760	19730	19730	19730	19730	32
596	20241008	100300	394140400	19760	19720	19760	19720	161
597	20241008	100200	390962200	19730	19720	19760	19720	38
598	20241008	100100	390212320	19740	19750	19750	19740	134
599	20241008	100000	387566300	19750	19750	19750	19750	125
600	20241008	095900	385097550	19750	19750	19750	19740	132
601	20241008	095800	382490600	19750	19750	19750	19740	43
602	20241008	095700	381641500	19740	19750	19750	19740	33
603	20241008	095600	380989800	19750	19740	19750	19740	10
604	20241008	095500	380792310	19740	19740	19740	19730	118
605	20241008	095400	378463480	19740	19750	19750	19740	28
606	20241008	095300	377910630	19740	19740	19750	19730	251
607	20241008	095200	372956710	19740	19740	19740	19740	24
608	20241008	095100	372482950	19740	19740	19740	19740	50
609	20241008	095000	371495950	19750	19740	19750	19740	119
610	20241008	094900	369146520	19730	19730	19730	19730	92
611	20241008	094800	367331360	19720	19720	19720	19720	0
612	20241008	094700	367331360	19720	19720	19720	19720	121
613	20241008	094600	364945240	19720	19710	19720	19710	731
614	20241008	094500	350537100	19710	19730	19730	19710	81
615	20241008	094400	348939630	19740	19750	19750	19740	145
616	20241008	094300	346077050	19750	19730	19750	19730	93
617	20241008	094200	344241030	19730	19730	19730	19730	49
618	20241008	094100	343274260	19730	19720	19730	19720	106
619	20241008	094000	341183810	19720	19710	19720	19710	44
620	20241008	093900	340316270	19710	19690	19710	19690	157
621	20241008	093800	337224550	19680	19680	19680	19680	4
622	20241008	093700	337145830	19690	19690	19690	19690	74
623	20241008	093600	335688770	19700	19700	19700	19700	108
624	20241008	093500	333561170	19700	19700	19710	19690	149
625	20241008	093400	330626410	19700	19680	19700	19680	60
626	20241008	093300	329444870	19690	19670	19690	19660	228
627	20241008	093200	324960150	19650	19670	19720	19640	1138
628	20241008	093100	302566710	19660	19670	19670	19640	390
629	20241008	093000	294898760	19670	19640	19670	19630	79
630	20241008	092900	293346980	19620	19610	19620	19600	470
631	20241008	092800	284129360	19600	19620	19620	19600	1347
632	20241008	092700	257722610	19620	19620	19630	19620	67
633	20241008	092600	256408040	19630	19620	19630	19620	67
634	20241008	092500	255093490	19650	19640	19650	19640	68
635	20241008	092400	253757300	19640	19650	19690	19610	870
636	20241008	092300	236676770	19650	19690	19690	19650	1424
637	20241008	092200	208673410	19700	19700	19700	19700	1
638	20241008	092100	208653710	19690	19650	19720	19650	692
639	20241008	092000	195030120	19650	19700	19700	19610	3646
640	20241008	091900	123324850	19710	19710	19710	19710	113
641	20241008	091800	121097620	19710	19710	19710	19710	137
642	20241008	091700	118397350	19720	19720	19720	19700	156
643	20241008	091600	115322150	19720	19690	19720	19690	163
644	20241008	091500	112111350	19690	19710	19710	19680	453
645	20241008	091400	103188020	19710	19730	19730	19710	115
646	20241008	091300	100919700	19730	19720	19740	19720	102
647	20241008	091200	98907320	19720	19730	19730	19690	212
648	20241008	091100	94728640	19730	19730	19730	19730	15
649	20241008	091000	94432690	19740	19740	19770	19690	543
650	20241008	090900	83732290	19690	19690	19690	19690	0
651	20241008	090800	83732290	19690	19710	19710	19670	429
652	20241008	090700	75282430	19760	19690	19760	19690	181
653	20241008	090600	71714720	19670	19750	19750	19670	548
654	20241008	090500	60920070	19750	19740	19770	19740	185
655	20241008	090400	57267430	19760	19700	19760	19700	218
656	20241008	090300	52966890	19700	19690	19760	19690	128
657	20241008	090200	50446220	19670	19710	19730	19640	367
658	20241008	090100	43222220	19710	19660	19710	19580	444
659	20241008	090000	34481350	19660	19660	19710	19590	1753