KissMeData/300720/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211000	805211000	13680	13680	13680	13680	8464
3	20241010	210900	805211000	13680	13680	13680	13680	0
4	20241010	210800	805211000	13680	13680	13680	13680	0
5	20241010	210700	805211000	13680	13680	13680	13680	0
6	20241010	210600	805211000	13680	13680	13680	13680	0
7	20241010	210500	805211000	13680	13680	13680	13680	0
8	20241010	210400	805211000	13680	13680	13680	13680	0
9	20241010	210300	805211000	13680	13680	13680	13680	0
10	20241010	210200	805211000	13680	13680	13680	13680	0
11	20241010	210100	805211000	13680	13680	13680	13680	0
12	20241010	210000	805211000	13680	13680	13680	13680	0
13	20241010	205900	805211000	13680	13680	13680	13680	0
14	20241010	205800	805211000	13680	13680	13680	13680	0
15	20241010	205700	805211000	13680	13680	13680	13680	0
16	20241010	205600	805211000	13680	13680	13680	13680	0
17	20241010	205500	805211000	13680	13680	13680	13680	0
18	20241010	205400	805211000	13680	13680	13680	13680	0
19	20241010	205300	805211000	13680	13680	13680	13680	0
20	20241010	205200	805211000	13680	13680	13680	13680	0
21	20241010	205100	805211000	13680	13680	13680	13680	0
22	20241010	205000	805211000	13680	13680	13680	13680	0
23	20241010	204900	805211000	13680	13680	13680	13680	0
24	20241010	204800	805211000	13680	13680	13680	13680	0
25	20241010	204700	805211000	13680	13680	13680	13680	0
26	20241010	204600	805211000	13680	13680	13680	13680	0
27	20241010	204500	805211000	13680	13680	13680	13680	0
28	20241010	204400	805211000	13680	13680	13680	13680	0
29	20241010	204300	805211000	13680	13680	13680	13680	0
30	20241010	204200	805211000	13680	13680	13680	13680	0
31	20241010	204100	805211000	13680	13680	13680	13680	0
32	20241010	204000	805211000	13680	13680	13680	13680	8464
33	20241010	203900	805211000	13680	13680	13680	13680	0
34	20241010	203800	805211000	13680	13680	13680	13680	0
35	20241010	203700	805211000	13680	13680	13680	13680	0
36	20241010	203600	805211000	13680	13680	13680	13680	0
37	20241010	203500	805211000	13680	13680	13680	13680	0
38	20241010	203400	805211000	13680	13680	13680	13680	0
39	20241010	203300	805211000	13680	13680	13680	13680	0
40	20241010	203200	805211000	13680	13680	13680	13680	0
41	20241010	203100	805211000	13680	13680	13680	13680	0
42	20241010	203000	805211000	13680	13680	13680	13680	0
43	20241010	202900	805211000	13680	13680	13680	13680	0
44	20241010	202800	805211000	13680	13680	13680	13680	0
45	20241010	202700	805211000	13680	13680	13680	13680	0
46	20241010	202600	805211000	13680	13680	13680	13680	0
47	20241010	202500	805211000	13680	13680	13680	13680	0
48	20241010	202400	805211000	13680	13680	13680	13680	0
49	20241010	202300	805211000	13680	13680	13680	13680	0
50	20241010	202200	805211000	13680	13680	13680	13680	0
51	20241010	202100	805211000	13680	13680	13680	13680	0
52	20241010	202000	805211000	13680	13680	13680	13680	0
53	20241010	201900	805211000	13680	13680	13680	13680	0
54	20241010	201800	805211000	13680	13680	13680	13680	0
55	20241010	201700	805211000	13680	13680	13680	13680	0
56	20241010	201600	805211000	13680	13680	13680	13680	0
57	20241010	201500	805211000	13680	13680	13680	13680	0
58	20241010	201400	805211000	13680	13680	13680	13680	0
59	20241010	201300	805211000	13680	13680	13680	13680	0
60	20241010	201200	805211000	13680	13680	13680	13680	0
61	20241010	201100	805211000	13680	13680	13680	13680	0
62	20241010	201000	805211000	13680	13680	13680	13680	8464
63	20241010	200900	805211000	13680	13680	13680	13680	0
64	20241010	200800	805211000	13680	13680	13680	13680	0
65	20241010	200700	805211000	13680	13680	13680	13680	0
66	20241010	200600	805211000	13680	13680	13680	13680	0
67	20241010	200500	805211000	13680	13680	13680	13680	0
68	20241010	200400	805211000	13680	13680	13680	13680	0
69	20241010	200300	805211000	13680	13680	13680	13680	0
70	20241010	200200	805211000	13680	13680	13680	13680	0
71	20241010	200100	805211000	13680	13680	13680	13680	0
72	20241010	200000	805211000	13680	13680	13680	13680	0
73	20241010	195900	805211000	13680	13680	13680	13680	0
74	20241010	195800	805211000	13680	13680	13680	13680	0
75	20241010	195700	805211000	13680	13680	13680	13680	0
76	20241010	195600	805211000	13680	13680	13680	13680	0
77	20241010	195500	805211000	13680	13680	13680	13680	0
78	20241010	195400	805211000	13680	13680	13680	13680	0
79	20241010	195300	805211000	13680	13680	13680	13680	0
80	20241010	195200	805211000	13680	13680	13680	13680	0
81	20241010	195100	805211000	13680	13680	13680	13680	0
82	20241010	195000	805211000	13680	13680	13680	13680	0
83	20241010	194900	805211000	13680	13680	13680	13680	0
84	20241010	194800	805211000	13680	13680	13680	13680	0
85	20241010	194700	805211000	13680	13680	13680	13680	0
86	20241010	194600	805211000	13680	13680	13680	13680	0
87	20241010	194500	805211000	13680	13680	13680	13680	0
88	20241010	194400	805211000	13680	13680	13680	13680	0
89	20241010	194300	805211000	13680	13680	13680	13680	0
90	20241010	194200	805211000	13680	13680	13680	13680	0
91	20241010	194100	805211000	13680	13680	13680	13680	0
92	20241010	194000	805211000	13680	13680	13680	13680	8464
93	20241010	193900	805211000	13680	13680	13680	13680	0
94	20241010	193800	805211000	13680	13680	13680	13680	0
95	20241010	193700	805211000	13680	13680	13680	13680	0
96	20241010	193600	805211000	13680	13680	13680	13680	0
97	20241010	193500	805211000	13680	13680	13680	13680	0
98	20241010	193400	805211000	13680	13680	13680	13680	0
99	20241010	193300	805211000	13680	13680	13680	13680	0
100	20241010	193200	805211000	13680	13680	13680	13680	0
101	20241010	193100	805211000	13680	13680	13680	13680	0
102	20241010	193000	805211000	13680	13680	13680	13680	0
103	20241010	192900	805211000	13680	13680	13680	13680	0
104	20241010	192800	805211000	13680	13680	13680	13680	0
105	20241010	192700	805211000	13680	13680	13680	13680	0
106	20241010	192600	805211000	13680	13680	13680	13680	0
107	20241010	192500	805211000	13680	13680	13680	13680	0
108	20241010	192400	805211000	13680	13680	13680	13680	0
109	20241010	192300	805211000	13680	13680	13680	13680	0
110	20241010	192200	805211000	13680	13680	13680	13680	0
111	20241010	192100	805211000	13680	13680	13680	13680	0
112	20241010	192000	805211000	13680	13680	13680	13680	0
113	20241010	191900	805211000	13680	13680	13680	13680	0
114	20241010	191800	805211000	13680	13680	13680	13680	0
115	20241010	191700	805211000	13680	13680	13680	13680	0
116	20241010	191600	805211000	13680	13680	13680	13680	0
117	20241010	191500	805211000	13680	13680	13680	13680	0
118	20241010	191400	805211000	13680	13680	13680	13680	0
119	20241010	191300	805211000	13680	13680	13680	13680	0
120	20241010	191200	805211000	13680	13680	13680	13680	0
121	20241010	191100	805211000	13680	13680	13680	13680	0
122	20241010	191000	805211000	13680	13680	13680	13680	8464
123	20241010	190900	805211000	13680	13680	13680	13680	0
124	20241010	190800	805211000	13680	13680	13680	13680	0
125	20241010	190700	805211000	13680	13680	13680	13680	0
126	20241010	190600	805211000	13680	13680	13680	13680	0
127	20241010	190500	805211000	13680	13680	13680	13680	0
128	20241010	190400	805211000	13680	13680	13680	13680	0
129	20241010	190300	805211000	13680	13680	13680	13680	0
130	20241010	190200	805211000	13680	13680	13680	13680	0
131	20241010	190100	805211000	13680	13680	13680	13680	0
132	20241010	190000	805211000	13680	13680	13680	13680	0
133	20241010	185900	805211000	13680	13680	13680	13680	0
134	20241010	185800	805211000	13680	13680	13680	13680	0
135	20241010	185700	805211000	13680	13680	13680	13680	0
136	20241010	185600	805211000	13680	13680	13680	13680	0
137	20241010	185500	805211000	13680	13680	13680	13680	0
138	20241010	185400	805211000	13680	13680	13680	13680	0
139	20241010	185300	805211000	13680	13680	13680	13680	0
140	20241010	185200	805211000	13680	13680	13680	13680	0
141	20241010	185100	805211000	13680	13680	13680	13680	0
142	20241010	185000	805211000	13680	13680	13680	13680	0
143	20241010	184900	805211000	13680	13680	13680	13680	0
144	20241010	184800	805211000	13680	13680	13680	13680	0
145	20241010	184700	805211000	13680	13680	13680	13680	0
146	20241010	184600	805211000	13680	13680	13680	13680	0
147	20241010	184500	805211000	13680	13680	13680	13680	0
148	20241010	184400	805211000	13680	13680	13680	13680	0
149	20241010	184300	805211000	13680	13680	13680	13680	0
150	20241010	184200	805211000	13680	13680	13680	13680	0
151	20241010	184100	805211000	13680	13680	13680	13680	0
152	20241010	184000	805211000	13680	13680	13680	13680	8464
153	20241010	183900	805211000	13680	13680	13680	13680	0
154	20241010	183800	805211000	13680	13680	13680	13680	0
155	20241010	183700	805211000	13680	13680	13680	13680	0
156	20241010	183600	805211000	13680	13680	13680	13680	0
157	20241010	183500	805211000	13680	13680	13680	13680	0
158	20241010	183400	805211000	13680	13680	13680	13680	0
159	20241010	183300	805211000	13680	13680	13680	13680	0
160	20241010	183200	805211000	13680	13680	13680	13680	0
161	20241010	183100	805211000	13680	13680	13680	13680	0
162	20241010	183000	805211000	13680	13680	13680	13680	0
163	20241010	182900	805211000	13680	13680	13680	13680	0
164	20241010	182800	805211000	13680	13680	13680	13680	0
165	20241010	182700	805211000	13680	13680	13680	13680	0
166	20241010	182600	805211000	13680	13680	13680	13680	0
167	20241010	182500	805211000	13680	13680	13680	13680	0
168	20241010	182400	805211000	13680	13680	13680	13680	0
169	20241010	182300	805211000	13680	13680	13680	13680	0
170	20241010	182200	805211000	13680	13680	13680	13680	0
171	20241010	182100	805211000	13680	13680	13680	13680	0
172	20241010	182000	805211000	13680	13680	13680	13680	0
173	20241010	181900	805211000	13680	13680	13680	13680	0
174	20241010	181800	805211000	13680	13680	13680	13680	0
175	20241010	181700	805211000	13680	13680	13680	13680	0
176	20241010	181600	805211000	13680	13680	13680	13680	0
177	20241010	181500	805211000	13680	13680	13680	13680	0
178	20241010	181400	805211000	13680	13680	13680	13680	0
179	20241010	181300	805211000	13680	13680	13680	13680	0
180	20241010	181200	805211000	13680	13680	13680	13680	0
181	20241010	181100	805211000	13680	13680	13680	13680	0
182	20241010	181000	805211000	13680	13680	13680	13680	8464
183	20241010	180900	805211000	13680	13680	13680	13680	0
184	20241010	180800	805211000	13680	13680	13680	13680	0
185	20241010	180700	805211000	13680	13680	13680	13680	0
186	20241010	180600	805211000	13680	13680	13680	13680	0
187	20241010	180500	805211000	13680	13680	13680	13680	0
188	20241010	180400	805211000	13680	13680	13680	13680	0
189	20241010	180300	805211000	13680	13680	13680	13680	0
190	20241010	180200	805211000	13680	13680	13680	13680	0
191	20241010	180100	805211000	13680	13680	13680	13680	0
192	20241010	180000	805211000	13680	13680	13680	13680	0
193	20241010	175900	805211000	13680	13680	13680	13680	0
194	20241010	175800	805211000	13680	13680	13680	13680	0
195	20241010	175700	805211000	13680	13680	13680	13680	0
196	20241010	175600	805211000	13680	13680	13680	13680	0
197	20241010	175500	805211000	13680	13680	13680	13680	0
198	20241010	175400	805211000	13680	13680	13680	13680	0
199	20241010	175300	805211000	13680	13680	13680	13680	0
200	20241010	175200	805211000	13680	13680	13680	13680	0
201	20241010	175100	805211000	13680	13680	13680	13680	0
202	20241010	175000	805211000	13680	13680	13680	13680	0
203	20241010	174900	805211000	13680	13680	13680	13680	0
204	20241010	174800	805211000	13680	13680	13680	13680	0
205	20241010	174700	805211000	13680	13680	13680	13680	0
206	20241010	174600	805211000	13680	13680	13680	13680	0
207	20241010	174500	805211000	13680	13680	13680	13680	0
208	20241010	174400	805211000	13680	13680	13680	13680	0
209	20241010	174300	805211000	13680	13680	13680	13680	0
210	20241010	174200	805211000	13680	13680	13680	13680	0
211	20241010	174100	805211000	13680	13680	13680	13680	0
212	20241010	174000	805211000	13680	13680	13680	13680	8464
213	20241010	173900	805211000	13680	13680	13680	13680	0
214	20241010	173800	805211000	13680	13680	13680	13680	0
215	20241010	173700	805211000	13680	13680	13680	13680	0
216	20241010	173600	805211000	13680	13680	13680	13680	0
217	20241010	173500	805211000	13680	13680	13680	13680	0
218	20241010	173400	805211000	13680	13680	13680	13680	0
219	20241010	173300	805211000	13680	13680	13680	13680	0
220	20241010	173200	805211000	13680	13680	13680	13680	0
221	20241010	173100	805211000	13680	13680	13680	13680	0
222	20241010	173000	805211000	13680	13680	13680	13680	0
223	20241010	172900	805211000	13680	13680	13680	13680	0
224	20241010	172800	805211000	13680	13680	13680	13680	0
225	20241010	172700	805211000	13680	13680	13680	13680	0
226	20241010	172600	805211000	13680	13680	13680	13680	0
227	20241010	172500	805211000	13680	13680	13680	13680	0
228	20241010	172400	805211000	13680	13680	13680	13680	0
229	20241010	172300	805211000	13680	13680	13680	13680	0
230	20241010	172200	805211000	13680	13680	13680	13680	0
231	20241010	172100	805211000	13680	13680	13680	13680	0
232	20241010	172000	805211000	13680	13680	13680	13680	0
233	20241010	171900	805211000	13680	13680	13680	13680	0
234	20241010	171800	805211000	13680	13680	13680	13680	0
235	20241010	171700	805211000	13680	13680	13680	13680	0
236	20241010	171600	805211000	13680	13680	13680	13680	0
237	20241010	171500	805211000	13680	13680	13680	13680	0
238	20241010	171400	805211000	13680	13680	13680	13680	0
239	20241010	171300	805211000	13680	13680	13680	13680	0
240	20241010	171200	805211000	13680	13680	13680	13680	0
241	20241010	171100	805211000	13680	13680	13680	13680	0
242	20241010	171000	805211000	13680	13680	13680	13680	8464
243	20241010	170900	805211000	13680	13680	13680	13680	0
244	20241010	170800	805211000	13680	13680	13680	13680	0
245	20241010	170700	805211000	13680	13680	13680	13680	0
246	20241010	170600	805211000	13680	13680	13680	13680	0
247	20241010	170500	805211000	13680	13680	13680	13680	0
248	20241010	170400	805211000	13680	13680	13680	13680	0
249	20241010	170300	805211000	13680	13680	13680	13680	0
250	20241010	170200	805211000	13680	13680	13680	13680	0
251	20241010	170100	805211000	13680	13680	13680	13680	0
252	20241010	170000	805211000	13680	13680	13680	13680	0
253	20241010	165900	805211000	13680	13680	13680	13680	0
254	20241010	165800	805211000	13680	13680	13680	13680	0
255	20241010	165700	805211000	13680	13680	13680	13680	0
256	20241010	165600	805211000	13680	13680	13680	13680	0
257	20241010	165500	805211000	13680	13680	13680	13680	0
258	20241010	165400	805211000	13680	13680	13680	13680	0
259	20241010	165300	805211000	13680	13680	13680	13680	0
260	20241010	165200	805211000	13680	13680	13680	13680	0
261	20241010	165100	805211000	13680	13680	13680	13680	0
262	20241010	165000	805211000	13680	13680	13680	13680	0
263	20241010	164900	805211000	13680	13680	13680	13680	0
264	20241010	164800	805211000	13680	13680	13680	13680	0
265	20241010	164700	805211000	13680	13680	13680	13680	0
266	20241010	164600	805211000	13680	13680	13680	13680	0
267	20241010	164500	805211000	13680	13680	13680	13680	0
268	20241010	164400	805211000	13680	13680	13680	13680	0
269	20241010	164300	805211000	13680	13680	13680	13680	0
270	20241010	164200	805211000	13680	13680	13680	13680	0
271	20241010	164100	805211000	13680	13680	13680	13680	0
272	20241010	164000	805211000	13680	13680	13680	13680	8464
273	20241010	163900	805211000	13680	13680	13680	13680	0
274	20241010	163800	805211000	13680	13680	13680	13680	0
275	20241010	163700	805211000	13680	13680	13680	13680	0
276	20241010	163600	805211000	13680	13680	13680	13680	0
277	20241010	163500	805211000	13680	13680	13680	13680	0
278	20241010	163400	805211000	13680	13680	13680	13680	0
279	20241010	163300	805211000	13680	13680	13680	13680	0
280	20241010	163200	805211000	13680	13680	13680	13680	0
281	20241010	163100	805211000	13680	13680	13680	13680	0
282	20241010	163000	805211000	13680	13680	13680	13680	0
283	20241010	162900	805211000	13680	13680	13680	13680	0
284	20241010	162800	805211000	13680	13680	13680	13680	0
285	20241010	162700	805211000	13680	13680	13680	13680	0
286	20241010	162600	805211000	13680	13680	13680	13680	0
287	20241010	162500	805211000	13680	13680	13680	13680	0
288	20241010	162400	805211000	13680	13680	13680	13680	0
289	20241010	162300	805211000	13680	13680	13680	13680	0
290	20241010	162200	805211000	13680	13680	13680	13680	0
291	20241010	162100	805211000	13680	13680	13680	13680	0
292	20241010	162000	805211000	13680	13680	13680	13680	0
293	20241010	161900	805211000	13680	13680	13680	13680	0
294	20241010	161800	805211000	13680	13680	13680	13680	0
295	20241010	161700	805211000	13680	13680	13680	13680	0
296	20241010	161600	805211000	13680	13680	13680	13680	0
297	20241010	161500	805211000	13680	13680	13680	13680	0
298	20241010	161400	805211000	13680	13680	13680	13680	0
299	20241010	161300	805211000	13680	13680	13680	13680	0
300	20241010	161200	805211000	13680	13680	13680	13680	0
301	20241010	161100	805211000	13680	13680	13680	13680	0
302	20241010	161000	805211000	13680	13680	13680	13680	8464
303	20241010	160900	805211000	13680	13680	13680	13680	0
304	20241010	160800	805211000	13680	13680	13680	13680	0
305	20241010	160700	805211000	13680	13680	13680	13680	0
306	20241010	160600	805211000	13680	13680	13680	13680	0
307	20241010	160500	805211000	13680	13680	13680	13680	0
308	20241010	160400	805211000	13680	13680	13680	13680	0
309	20241010	160300	805211000	13680	13680	13680	13680	0
310	20241010	160200	805211000	13680	13680	13680	13680	0
311	20241010	160100	805211000	13680	13680	13680	13680	0
312	20241010	160000	805211000	13680	13680	13680	13680	0
313	20241010	155900	805211000	13680	13680	13680	13680	0
314	20241010	155800	805211000	13680	13680	13680	13680	0
315	20241010	155700	805211000	13680	13680	13680	13680	0
316	20241010	155600	805211000	13680	13680	13680	13680	0
317	20241010	155500	805211000	13680	13680	13680	13680	0
318	20241010	155400	805211000	13680	13680	13680	13680	0
319	20241010	155300	805211000	13680	13680	13680	13680	0
320	20241010	155200	805211000	13680	13680	13680	13680	0
321	20241010	155100	805211000	13680	13680	13680	13680	0
322	20241010	155000	805211000	13680	13680	13680	13680	0
323	20241010	154900	805211000	13680	13680	13680	13680	0
324	20241010	154800	805211000	13680	13680	13680	13680	0
325	20241010	154700	805211000	13680	13680	13680	13680	0
326	20241010	154600	805211000	13680	13680	13680	13680	0
327	20241010	154500	805211000	13680	13680	13680	13680	0
328	20241010	154400	805211000	13680	13680	13680	13680	0
329	20241010	154300	805211000	13680	13680	13680	13680	0
330	20241010	154200	805211000	13680	13680	13680	13680	0
331	20241010	154100	805211000	13680	13680	13680	13680	0
332	20241010	154000	805211000	13680	13680	13680	13680	8464
333	20241010	153900	805211000	13680	13680	13680	13680	0
334	20241010	153800	805211000	13680	13680	13680	13680	0
335	20241010	153700	805211000	13680	13680	13680	13680	0
336	20241010	153600	805211000	13680	13680	13680	13680	0
337	20241010	153500	805211000	13680	13680	13680	13680	0
338	20241010	153400	805211000	13680	13680	13680	13680	0
339	20241010	153300	805211000	13680	13680	13680	13680	0
340	20241010	153200	805211000	13680	13680	13680	13680	0
341	20241010	153100	805211000	13680	13680	13680	13680	0
342	20241010	153000	805211000	13680	13680	13680	13680	8464
343	20241010	152900	689423480	13780	13780	13780	13780	0
344	20241010	152800	689423480	13780	13780	13780	13780	0
345	20241010	152700	689423480	13780	13780	13780	13780	0
346	20241010	152600	689423480	13780	13780	13780	13780	0
347	20241010	152500	689423480	13780	13780	13780	13780	0
348	20241010	152400	689423480	13780	13780	13780	13780	0
349	20241010	152300	689423480	13780	13780	13780	13780	0
350	20241010	152200	689423480	13780	13780	13780	13780	0
351	20241010	152100	689423480	13780	13780	13780	13780	0
352	20241010	152000	689423480	13780	13780	13780	13780	0
353	20241010	151900	689423480	13780	13760	13790	13720	549
354	20241010	151800	681858300	13710	13770	13770	13700	234
355	20241010	151700	678645470	13760	13720	13760	13710	1047
356	20241010	151600	664253570	13710	13720	13720	13700	145
357	20241010	151500	662265940	13720	13700	13720	13700	348
358	20241010	151400	657497220	13700	13690	13700	13690	575
359	20241010	151300	649624370	13690	13710	13710	13690	789
360	20241010	151200	638817850	13710	13710	13710	13710	223
361	20241010	151100	635760520	13710	13710	13710	13700	307
362	20241010	151000	631551560	13720	13720	13720	13710	221
363	20241010	150900	628520450	13720	13730	13730	13720	95
364	20241010	150800	627216450	13730	13730	13730	13730	102
365	20241010	150700	625815990	13730	13730	13730	13710	129
366	20241010	150600	624045050	13720	13730	13730	13710	236
367	20241010	150500	620806130	13730	13730	13730	13710	172
368	20241010	150400	618444970	13730	13730	13750	13730	218
369	20241010	150300	615451310	13730	13750	13760	13720	125
370	20241010	150200	613733010	13740	13750	13760	13740	92
371	20241010	150100	612468480	13750	13730	13750	13730	40
372	20241010	150000	611918720	13730	13750	13760	13720	322
373	20241010	145900	607496370	13750	13750	13750	13740	163
374	20241010	145800	605255520	13750	13750	13750	13740	100
375	20241010	145700	603881180	13750	13740	13750	13730	87
376	20241010	145600	602685590	13740	13740	13740	13730	248
377	20241010	145500	599279520	13740	13750	13750	13740	155
378	20241010	145400	597149670	13750	13740	13750	13740	97
379	20241010	145300	595816620	13750	13740	13750	13740	61
380	20241010	145200	594978140	13740	13750	13760	13740	252
381	20241010	145100	591514600	13750	13750	13760	13740	157
382	20241010	145000	589355690	13740	13760	13760	13740	157
383	20241010	144900	587195870	13760	13750	13760	13750	83
384	20241010	144800	586054240	13750	13760	13760	13750	147
385	20241010	144700	584031890	13760	13750	13760	13750	70
386	20241010	144600	583068810	13730	13740	13750	13730	104
387	20241010	144500	581639760	13750	13750	13750	13750	182
388	20241010	144400	579137260	13750	13740	13750	13740	130
389	20241010	144300	577349930	13740	13750	13750	13730	158
390	20241010	144200	575178860	13750	13750	13750	13750	117
391	20241010	144100	573570110	13750	13750	13750	13740	270
392	20241010	144000	569859140	13750	13750	13750	13750	108
393	20241010	143900	568374140	13750	13740	13750	13730	122
394	20241010	143800	566697670	13740	13740	13740	13740	122
395	20241010	143700	565021390	13740	13730	13740	13730	68
396	20241010	143600	564087400	13730	13730	13730	13710	158
397	20241010	143500	561918080	13730	13720	13730	13720	2143
398	20241010	143400	532511670	13720	13720	13720	13710	150
399	20241010	143300	530453930	13720	13720	13720	13720	111
400	20241010	143200	528931010	13720	13710	13720	13710	628
401	20241010	143100	520320310	13710	13710	13710	13700	103
402	20241010	143000	518908190	13710	13700	13710	13700	1038
403	20241010	142900	504685900	13700	13700	13700	13700	169
404	20241010	142800	502370600	13700	13700	13700	13690	133
405	20241010	142700	500548890	13700	13690	13700	13690	422
406	20241010	142600	494771690	13690	13680	13690	13680	116
407	20241010	142500	493183870	13680	13690	13690	13680	149
408	20241010	142400	491144610	13690	13690	13690	13690	4
409	20241010	142300	491089850	13690	13690	13690	13680	35
410	20241010	142200	490610990	13690	13690	13690	13690	6
411	20241010	142100	490528850	13690	13690	13690	13680	27
412	20241010	142000	490159430	13690	13690	13690	13680	5
413	20241010	141900	490090990	13690	13690	13690	13680	40
414	20241010	141800	489543570	13690	13690	13690	13680	117
415	20241010	141700	487942800	13690	13680	13690	13680	834
416	20241010	141600	476533470	13690	13690	13690	13680	356
417	20241010	141500	471663170	13690	13680	13690	13680	80
418	20241010	141400	470568070	13690	13690	13690	13680	40
419	20241010	141300	470020640	13690	13690	13690	13690	86
420	20241010	141200	468843300	13690	13690	13690	13690	76
421	20241010	141100	467802860	13690	13690	13690	13690	20
422	20241010	141000	467529060	13690	13680	13700	13680	33
423	20241010	140900	467077200	13700	13690	13700	13690	22
424	20241010	140800	466775900	13690	13700	13700	13680	152
425	20241010	140700	464695160	13700	13700	13700	13700	19
426	20241010	140600	464434860	13700	13700	13700	13700	29
427	20241010	140500	464037560	13700	13690	13700	13690	66
428	20241010	140400	463133810	13690	13700	13700	13690	22
429	20241010	140300	462832420	13700	13700	13700	13690	70
430	20241010	140200	461873660	13700	13700	13700	13700	21
431	20241010	140100	461585960	13700	13700	13700	13690	58
432	20241010	140000	460791720	13700	13700	13700	13700	69
433	20241010	135900	459846420	13700	13700	13700	13690	51
434	20241010	135800	459147940	13700	13700	13700	13700	18
435	20241010	135700	458901340	13700	13700	13700	13690	23
436	20241010	135600	458586260	13690	13700	13700	13690	200
437	20241010	135500	455848040	13700	13700	13700	13700	21
438	20241010	135400	455560340	13700	13700	13700	13690	43
439	20241010	135300	454971470	13700	13690	13700	13690	30
440	20241010	135200	454560550	13700	13700	13700	13690	47
441	20241010	135100	453916830	13700	13700	13700	13700	21
442	20241010	135000	453629130	13700	13710	13710	13690	44
443	20241010	134900	453026530	13710	13690	13710	13690	21
444	20241010	134800	452738640	13710	13710	13710	13710	21
445	20241010	134700	452450730	13700	13700	13700	13700	391
446	20241010	134600	447094030	13700	13700	13700	13700	22
447	20241010	134500	446792630	13700	13700	13700	13690	49
448	20241010	134400	446121550	13700	13700	13700	13700	23
449	20241010	134300	445806450	13700	13700	13700	13690	70
450	20241010	134200	444847640	13700	13700	13700	13700	56
451	20241010	134100	444080440	13700	13700	13700	13690	113
452	20241010	134000	442532590	13700	13700	13700	13700	4
453	20241010	133900	442477790	13700	13700	13710	13700	21
454	20241010	133800	442190050	13710	13700	13710	13690	647
455	20241010	133700	433325610	13700	13700	13700	13700	47
456	20241010	133600	432681710	13690	13700	13700	13690	26
457	20241010	133500	432325730	13700	13670	13700	13670	2432
458	20241010	133400	399052140	13670	13680	13680	13670	6
459	20241010	133300	398970080	13670	13660	13670	13650	621
460	20241010	133200	390486670	13660	13650	13660	13650	304
461	20241010	133100	386334270	13660	13660	13660	13660	153
462	20241010	133000	384244290	13660	13650	13660	13650	24
463	20241010	132900	383916630	13660	13660	13660	13650	19
464	20241010	132800	383657220	13650	13650	13650	13650	1
465	20241010	132700	383643570	13650	13650	13660	13650	53
466	20241010	132600	382920040	13660	13660	13660	13660	50
467	20241010	132500	382237040	13650	13650	13650	13650	15
468	20241010	132400	382032290	13660	13660	13660	13660	55
469	20241010	132300	381280990	13650	13650	13650	13650	92
470	20241010	132200	380025190	13650	13650	13650	13650	1
471	20241010	132100	380011540	13650	13650	13650	13650	15
472	20241010	132000	379806790	13650	13650	13650	13650	20
473	20241010	131900	379533790	13650	13650	13650	13650	0
474	20241010	131800	379533790	13650	13660	13660	13650	29
475	20241010	131700	379137890	13650	13660	13660	13650	101
476	20241010	131600	377758240	13650	13670	13670	13640	1131
477	20241010	131500	362324660	13670	13660	13670	13660	33
478	20241010	131400	361873820	13650	13660	13660	13650	49
479	20241010	131300	361204880	13660	13650	13660	13650	228
480	20241010	131200	358090660	13650	13640	13650	13640	94
481	20241010	131100	356807720	13640	13640	13640	13640	0
482	20241010	131000	356807720	13640	13640	13640	13640	20
483	20241010	130900	356534920	13640	13650	13650	13640	69
484	20241010	130800	355593320	13640	13640	13640	13640	10
485	20241010	130700	355456920	13640	13640	13640	13640	37
486	20241010	130600	354952240	13650	13650	13650	13650	0
487	20241010	130500	354952240	13650	13660	13660	13650	31
488	20241010	130400	354528890	13660	13660	13660	13660	0
489	20241010	130300	354528890	13660	13640	13660	13640	200
490	20241010	130200	351798030	13640	13640	13640	13640	0
491	20241010	130100	351798030	13640	13640	13650	13640	39
492	20241010	130000	351265910	13650	13650	13650	13650	1
493	20241010	125900	351252260	13650	13640	13650	13640	24
494	20241010	125800	350924750	13640	13640	13640	13640	26
495	20241010	125700	350570110	13640	13640	13640	13640	37
496	20241010	125600	350065430	13650	13640	13650	13640	74
497	20241010	125500	349055660	13640	13640	13640	13640	17
498	20241010	125400	348823780	13640	13640	13640	13640	25
499	20241010	125300	348482780	13650	13650	13650	13650	76
500	20241010	125200	347445380	13650	13650	13650	13650	34
501	20241010	125100	346981280	13650	13650	13650	13650	38
502	20241010	125000	346462580	13650	13650	13650	13650	28
503	20241010	124900	346080380	13650	13650	13650	13650	31
504	20241010	124800	345657230	13650	13650	13650	13650	9
505	20241010	124700	345534380	13660	13660	13660	13650	166
506	20241010	124600	343266900	13660	13660	13660	13660	10
507	20241010	124500	343130300	13660	13660	13660	13660	33
508	20241010	124400	342679520	13660	13660	13660	13660	8
509	20241010	124300	342570240	13660	13660	13670	13660	70
510	20241010	124200	341613970	13660	13670	13670	13660	9
511	20241010	124100	341491020	13670	13670	13670	13670	15
512	20241010	124000	341285970	13670	13670	13670	13660	91
513	20241010	123900	340042010	13690	13680	13690	13660	281
514	20241010	123800	336201870	13680	13670	13680	13670	101
515	20241010	123700	334820690	13660	13660	13660	13660	0
516	20241010	123600	334820690	13660	13670	13670	13660	32
517	20241010	123500	334383540	13660	13660	13660	13660	20
518	20241010	123400	334110340	13660	13640	13660	13640	90
519	20241010	123300	332881910	13650	13650	13650	13640	28
520	20241010	123200	332499920	13650	13650	13650	13650	56
521	20241010	123100	331735520	13650	13650	13650	13650	22
522	20241010	123000	331435220	13650	13650	13650	13640	60
523	20241010	122900	330616230	13650	13650	13650	13650	194
524	20241010	122800	327968130	13650	13660	13660	13650	423
525	20241010	122700	322193160	13660	13660	13660	13660	109
526	20241010	122600	320704220	13670	13670	13670	13670	16
527	20241010	122500	320485500	13670	13670	13670	13670	26
528	20241010	122400	320130080	13680	13670	13680	13670	14
529	20241010	122300	319938680	13680	13680	13680	13680	10
530	20241010	122200	319801880	13680	13680	13680	13680	59
531	20241010	122100	318994760	13690	13690	13690	13690	0
532	20241010	122000	318994760	13690	13690	13690	13680	27
533	20241010	121900	318625330	13680	13680	13680	13680	21
534	20241010	121800	318338050	13680	13680	13680	13680	20
535	20241010	121700	318064450	13690	13680	13690	13680	498
536	20241010	121600	311248600	13670	13670	13670	13670	44
537	20241010	121500	310647120	13670	13670	13670	13670	0
538	20241010	121400	310647120	13670	13670	13670	13660	55
539	20241010	121300	309895280	13680	13680	13680	13680	0
540	20241010	121200	309895280	13680	13680	13680	13680	0
541	20241010	121100	309895280	13680	13670	13680	13670	81
542	20241010	121000	308787520	13670	13670	13670	13670	0
543	20241010	120900	308787520	13670	13670	13680	13670	7
544	20241010	120800	308691820	13670	13670	13670	13670	19
545	20241010	120700	308432090	13670	13670	13670	13670	4
546	20241010	120600	308377410	13670	13670	13670	13670	20
547	20241010	120500	308104010	13670	13670	13670	13670	23
548	20241010	120400	307789600	13670	13660	13670	13660	24
549	20241010	120300	307461530	13670	13660	13670	13660	22
550	20241010	120200	307161000	13660	13670	13670	13660	45
551	20241010	120100	306546110	13660	13660	13660	13660	20
552	20241010	120000	306272910	13660	13660	13660	13660	16
553	20241010	115900	306054350	13660	13660	13660	13660	1
554	20241010	115800	306040690	13670	13660	13670	13660	89
555	20241010	115700	304824270	13670	13670	13670	13670	0
556	20241010	115600	304824270	13670	13670	13670	13670	3
557	20241010	115500	304783260	13670	13670	13670	13670	0
558	20241010	115400	304783260	13670	13670	13670	13670	0
559	20241010	115300	304783260	13670	13670	13670	13670	59
560	20241010	115200	303976730	13670	13670	13680	13670	69
561	20241010	115100	303033050	13670	13670	13670	13670	15
562	20241010	115000	302828000	13680	13680	13680	13680	356
563	20241010	114900	297957920	13680	13680	13680	13680	119
564	20241010	114800	296330000	13680	13680	13680	13680	3
565	20241010	114700	296288960	13680	13680	13680	13680	15
566	20241010	114600	296083760	13680	13670	13680	13670	153
567	20241010	114500	293992010	13670	13660	13670	13660	76
568	20241010	114400	292953440	13650	13660	13660	13650	164
569	20241010	114300	290713430	13650	13650	13650	13650	0
570	20241010	114200	290713430	13650	13650	13660	13650	62
571	20241010	114100	289866900	13650	13650	13650	13650	0
572	20241010	114000	289866900	13650	13650	13650	13650	22
573	20241010	113900	289566600	13650	13650	13650	13650	40
574	20241010	113800	289020600	13650	13650	13650	13650	18
575	20241010	113700	288774900	13660	13650	13660	13650	20
576	20241010	113600	288501710	13650	13650	13660	13650	51
577	20241010	113500	287805460	13660	13660	13660	13660	1
578	20241010	113400	287791800	13650	13650	13650	13650	0
579	20241010	113300	287791800	13650	13660	13660	13650	295
580	20241010	113200	283763010	13660	13660	13660	13660	21
581	20241010	113100	283476150	13660	13660	13660	13660	24
582	20241010	113000	283148310	13670	13670	13670	13670	0
583	20241010	112900	283148310	13670	13660	13670	13660	35
584	20241010	112800	282670040	13670	13670	13670	13670	2
585	20241010	112700	282642700	13660	13660	13660	13660	23
586	20241010	112600	282328520	13660	13660	13660	13660	32
587	20241010	112500	281891400	13660	13660	13660	13660	12
588	20241010	112400	281727480	13660	13660	13660	13660	34
589	20241010	112300	281263040	13660	13660	13660	13660	0
590	20241010	112200	281263040	13660	13660	13660	13660	46
591	20241010	112100	280634680	13660	13660	13670	13660	72
592	20241010	112000	279651100	13670	13660	13670	13660	23
593	20241010	111900	279336890	13660	13660	13660	13660	31
594	20241010	111800	278913430	13660	13660	13660	13650	50
595	20241010	111700	278230630	13660	13660	13660	13660	2
596	20241010	111600	278203310	13650	13650	13650	13650	61
597	20241010	111500	277370660	13650	13660	13660	13650	22
598	20241010	111400	277070350	13660	13650	13660	13650	210
599	20241010	111300	274203830	13640	13650	13650	13640	32
600	20241010	111200	273767250	13640	13640	13640	13640	41
601	20241010	111100	273208010	13650	13650	13650	13640	53
602	20241010	111000	272484760	13640	13650	13650	13640	24
603	20241010	110900	272157260	13650	13650	13650	13650	47
604	20241010	110800	271515710	13670	13670	13670	13670	0
605	20241010	110700	271515710	13670	13650	13670	13650	306
606	20241010	110600	267337880	13640	13640	13640	13640	20
607	20241010	110500	267065080	13640	13640	13640	13640	20
608	20241010	110400	266792280	13640	13640	13640	13640	20
609	20241010	110300	266519480	13650	13640	13650	13640	51
610	20241010	110200	265823830	13640	13640	13640	13640	21
611	20241010	110100	265537390	13640	13630	13640	13630	86
612	20241010	110000	264364360	13630	13640	13640	13630	25
613	20241010	105900	264023590	13630	13630	13630	13630	20
614	20241010	105800	263750990	13630	13630	13640	13630	43
615	20241010	105700	263164720	13650	13640	13650	13640	159
616	20241010	105600	260995590	13650	13650	13660	13650	220
617	20241010	105500	257992550	13660	13660	13660	13650	59
618	20241010	105400	257187070	13660	13660	13660	13660	111
619	20241010	105300	255670810	13660	13630	13680	13630	1279
620	20241010	105200	238235710	13630	13630	13630	13630	0
621	20241010	105100	238235710	13630	13630	13630	13620	145
622	20241010	105000	236259590	13620	13610	13620	13610	36
623	20241010	104900	235769280	13620	13620	13620	13610	80
624	20241010	104800	234679840	13620	13620	13620	13620	16
625	20241010	104700	234461920	13630	13620	13630	13620	15
626	20241010	104600	234257600	13610	13620	13620	13610	24
627	20241010	104500	233930950	13620	13610	13620	13610	52
628	20241010	104400	233222720	13610	13610	13610	13610	17
629	20241010	104300	232991350	13620	13620	13620	13620	0
630	20241010	104200	232991350	13620	13610	13620	13610	86
631	20241010	104100	231820250	13620	13620	13620	13620	307
632	20241010	104000	227638910	13620	13600	13620	13600	123
633	20241010	103900	225964740	13600	13610	13610	13600	4
634	20241010	103800	225910310	13600	13610	13610	13600	199
635	20241010	103700	223202140	13610	13610	13610	13610	84
636	20241010	103600	222058900	13610	13610	13610	13610	1
637	20241010	103500	222045290	13610	13610	13610	13610	36
638	20241010	103400	221555330	13610	13620	13620	13610	3
639	20241010	103300	221514480	13610	13610	13610	13610	38
640	20241010	103200	220997300	13620	13620	13620	13620	24
641	20241010	103100	220670420	13620	13620	13620	13620	94
642	20241010	103000	219390140	13630	13630	13630	13630	85
643	20241010	102900	218231590	13620	13620	13620	13620	1
644	20241010	102800	218217970	13620	13620	13620	13620	72
645	20241010	102700	217237330	13620	13620	13620	13620	0
646	20241010	102600	217237330	13620	13620	13630	13620	112
647	20241010	102500	215711820	13620	13610	13620	13610	27
648	20241010	102400	215344290	13610	13610	13610	13610	25
649	20241010	102300	215004040	13620	13620	13620	13620	25
650	20241010	102200	214663540	13620	13620	13620	13600	250
651	20241010	102100	211261940	13620	13620	13620	13620	0
652	20241010	102000	211261940	13620	13610	13620	13610	143
653	20241010	101900	209315230	13610	13610	13620	13610	458
654	20241010	101800	203081270	13610	13610	13610	13600	67
655	20241010	101700	202169410	13610	13620	13620	13610	182
656	20241010	101600	199692180	13620	13620	13620	13620	893
657	20241010	101500	187529520	13620	13620	13620	13620	45
658	20241010	101400	186916620	13630	13630	13630	13630	3
659	20241010	101300	186875730	13630	13620	13630	13620	25
660	20241010	101200	186535170	13630	13630	13630	13630	0
661	20241010	101100	186535170	13630	13630	13630	13630	74
662	20241010	101000	185526550	13640	13650	13650	13640	116
663	20241010	100900	183944290	13650	13640	13650	13640	4
664	20241010	100800	183889700	13650	13650	13650	13640	75
665	20241010	100700	182866650	13650	13650	13650	13650	26
666	20241010	100600	182511750	13650	13660	13660	13650	3
667	20241010	100500	182470790	13670	13620	13670	13610	947
668	20241010	100400	169555650	13620	13660	13660	13610	2488
669	20241010	100300	135647400	13650	13650	13660	13650	7
670	20241010	100200	135551800	13660	13650	13660	13650	23
671	20241010	100100	135237840	13650	13650	13650	13650	22
672	20241010	100000	134937540	13660	13660	13660	13660	7
673	20241010	095900	134841920	13660	13670	13670	13660	88
674	20241010	095800	133639100	13670	13670	13670	13670	20
675	20241010	095700	133365700	13670	13680	13680	13670	24
676	20241010	095600	133037610	13680	13680	13680	13680	7
677	20241010	095500	132941850	13690	13680	13690	13680	19
678	20241010	095400	132681920	13690	13680	13770	13680	261
679	20241010	095300	129101660	13680	13660	13680	13660	30
680	20241010	095200	128691400	13670	13640	13670	13610	817
681	20241010	095100	117561060	13640	13640	13640	13640	21
682	20241010	095000	117274620	13640	13650	13650	13640	86
683	20241010	094900	116100880	13650	13650	13650	13640	680
684	20241010	094800	106819880	13660	13680	13680	13650	403
685	20241010	094700	101314230	13680	13680	13680	13680	6
686	20241010	094600	101232150	13680	13700	13700	13680	406
687	20241010	094500	95674320	13700	13700	13700	13700	13
688	20241010	094400	95496220	13720	13710	13720	13700	119
689	20241010	094300	93865660	13710	13710	13710	13710	218
690	20241010	094200	90876880	13710	13700	13710	13700	55
691	20241010	094100	90122840	13700	13710	13710	13700	26
692	20241010	094000	89766570	13710	13700	13710	13700	2
693	20241010	093900	89739160	13700	13710	13710	13700	40
694	20241010	093800	89191010	13700	13700	13700	13700	47
695	20241010	093700	88547110	13700	13700	13700	13700	15
696	20241010	093600	88341610	13700	13700	13700	13700	1
697	20241010	093500	88327910	13710	13700	13710	13700	91
698	20241010	093400	87081150	13700	13700	13700	13690	930
699	20241010	093300	74341150	13700	13690	13700	13690	36
700	20241010	093200	73848300	13700	13700	13700	13700	13
701	20241010	093100	73670200	13690	13700	13700	13690	31
702	20241010	093000	73245710	13700	13700	13700	13690	45
703	20241010	092900	72629630	13690	13700	13700	13690	146
704	20241010	092800	70629500	13710	13710	13710	13700	102
705	20241010	092700	69231910	13720	13720	13720	13720	6
706	20241010	092600	69149590	13720	13720	13720	13710	34
707	20241010	092500	68683310	13710	13740	13740	13710	358
708	20241010	092400	63770260	13730	13740	13740	13730	42
709	20241010	092300	63193400	13750	13750	13750	13750	108
710	20241010	092200	61708400	13750	13750	13750	13750	233
711	20241010	092100	58504650	13750	13740	13750	13740	23
712	20241010	092000	58188470	13740	13750	13750	13740	27
713	20241010	091900	57817320	13750	13750	13750	13750	60
714	20241010	091800	56992320	13750	13750	13750	13750	10
715	20241010	091700	56854820	13780	13730	13780	13730	50
716	20241010	091600	56166350	13740	13730	13800	13730	573
717	20241010	091500	48279270	13720	13730	13740	13720	66
718	20241010	091400	47373580	13740	13750	13750	13730	379
719	20241010	091300	42166620	13750	13750	13750	13750	0
720	20241010	091200	42166620	13750	13750	13750	13750	1
721	20241010	091100	42152870	13750	13750	13750	13750	57
722	20241010	091000	41369120	13740	13750	13750	13740	9
723	20241010	090900	41245390	13750	13750	13750	13750	110
724	20241010	090800	39732890	13750	13750	13750	13740	21
725	20241010	090700	39444240	13750	13740	13750	13740	150
726	20241010	090600	37383210	13740	13740	13740	13740	0
727	20241010	090500	37383210	13740	13740	13740	13740	1
728	20241010	090400	37369470	13740	13770	13770	13740	2154
729	20241010	090300	7729730	13780	13770	13780	13770	42
730	20241010	090200	7151280	13760	13760	13760	13760	200
731	20241010	090100	4399280	13760	13770	13770	13740	70
732	20241010	090000	3435720	13780	13800	13800	13780	249