KissMeData/304100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210900	767652850	15100	15100	15100	15100	3921
3	20241002	210800	767652850	15100	15100	15100	15100	0
4	20241002	210700	767652850	15100	15100	15100	15100	0
5	20241002	210600	767652850	15100	15100	15100	15100	0
6	20241002	210500	767652850	15100	15100	15100	15100	0
7	20241002	210400	767652850	15100	15100	15100	15100	0
8	20241002	210300	767652850	15100	15100	15100	15100	0
9	20241002	210200	767652850	15100	15100	15100	15100	0
10	20241002	210100	767652850	15100	15100	15100	15100	0
11	20241002	210000	767652850	15100	15100	15100	15100	0
12	20241002	205900	767652850	15100	15100	15100	15100	0
13	20241002	205800	767652850	15100	15100	15100	15100	0
14	20241002	205700	767652850	15100	15100	15100	15100	0
15	20241002	205600	767652850	15100	15100	15100	15100	0
16	20241002	205500	767652850	15100	15100	15100	15100	0
17	20241002	205400	767652850	15100	15100	15100	15100	0
18	20241002	205300	767652850	15100	15100	15100	15100	0
19	20241002	205200	767652850	15100	15100	15100	15100	0
20	20241002	205100	767652850	15100	15100	15100	15100	0
21	20241002	205000	767652850	15100	15100	15100	15100	0
22	20241002	204900	767652850	15100	15100	15100	15100	0
23	20241002	204800	767652850	15100	15100	15100	15100	0
24	20241002	204700	767652850	15100	15100	15100	15100	0
25	20241002	204600	767652850	15100	15100	15100	15100	0
26	20241002	204500	767652850	15100	15100	15100	15100	0
27	20241002	204400	767652850	15100	15100	15100	15100	0
28	20241002	204300	767652850	15100	15100	15100	15100	0
29	20241002	204200	767652850	15100	15100	15100	15100	0
30	20241002	204100	767652850	15100	15100	15100	15100	0
31	20241002	204000	767652850	15100	15100	15100	15100	0
32	20241002	203900	767652850	15100	15100	15100	15100	3921
33	20241002	203800	767652850	15100	15100	15100	15100	0
34	20241002	203700	767652850	15100	15100	15100	15100	0
35	20241002	203600	767652850	15100	15100	15100	15100	0
36	20241002	203500	767652850	15100	15100	15100	15100	0
37	20241002	203400	767652850	15100	15100	15100	15100	0
38	20241002	203300	767652850	15100	15100	15100	15100	0
39	20241002	203200	767652850	15100	15100	15100	15100	0
40	20241002	203100	767652850	15100	15100	15100	15100	0
41	20241002	203000	767652850	15100	15100	15100	15100	0
42	20241002	202900	767652850	15100	15100	15100	15100	0
43	20241002	202800	767652850	15100	15100	15100	15100	0
44	20241002	202700	767652850	15100	15100	15100	15100	0
45	20241002	202600	767652850	15100	15100	15100	15100	0
46	20241002	202500	767652850	15100	15100	15100	15100	0
47	20241002	202400	767652850	15100	15100	15100	15100	0
48	20241002	202300	767652850	15100	15100	15100	15100	0
49	20241002	202200	767652850	15100	15100	15100	15100	0
50	20241002	202100	767652850	15100	15100	15100	15100	0
51	20241002	202000	767652850	15100	15100	15100	15100	0
52	20241002	201900	767652850	15100	15100	15100	15100	0
53	20241002	201800	767652850	15100	15100	15100	15100	0
54	20241002	201700	767652850	15100	15100	15100	15100	0
55	20241002	201600	767652850	15100	15100	15100	15100	0
56	20241002	201500	767652850	15100	15100	15100	15100	0
57	20241002	201400	767652850	15100	15100	15100	15100	0
58	20241002	201300	767652850	15100	15100	15100	15100	0
59	20241002	201200	767652850	15100	15100	15100	15100	0
60	20241002	201100	767652850	15100	15100	15100	15100	0
61	20241002	201000	767652850	15100	15100	15100	15100	0
62	20241002	200900	767652850	15100	15100	15100	15100	3921
63	20241002	200800	767652850	15100	15100	15100	15100	0
64	20241002	200700	767652850	15100	15100	15100	15100	0
65	20241002	200600	767652850	15100	15100	15100	15100	0
66	20241002	200500	767652850	15100	15100	15100	15100	0
67	20241002	200400	767652850	15100	15100	15100	15100	0
68	20241002	200300	767652850	15100	15100	15100	15100	0
69	20241002	200200	767652850	15100	15100	15100	15100	0
70	20241002	200100	767652850	15100	15100	15100	15100	0
71	20241002	200000	767652850	15100	15100	15100	15100	0
72	20241002	195900	767652850	15100	15100	15100	15100	0
73	20241002	195800	767652850	15100	15100	15100	15100	0
74	20241002	195700	767652850	15100	15100	15100	15100	0
75	20241002	195600	767652850	15100	15100	15100	15100	0
76	20241002	195500	767652850	15100	15100	15100	15100	0
77	20241002	195400	767652850	15100	15100	15100	15100	0
78	20241002	195300	767652850	15100	15100	15100	15100	0
79	20241002	195200	767652850	15100	15100	15100	15100	0
80	20241002	195100	767652850	15100	15100	15100	15100	0
81	20241002	195000	767652850	15100	15100	15100	15100	0
82	20241002	194900	767652850	15100	15100	15100	15100	0
83	20241002	194800	767652850	15100	15100	15100	15100	0
84	20241002	194700	767652850	15100	15100	15100	15100	0
85	20241002	194600	767652850	15100	15100	15100	15100	0
86	20241002	194500	767652850	15100	15100	15100	15100	0
87	20241002	194400	767652850	15100	15100	15100	15100	0
88	20241002	194300	767652850	15100	15100	15100	15100	0
89	20241002	194200	767652850	15100	15100	15100	15100	0
90	20241002	194100	767652850	15100	15100	15100	15100	0
91	20241002	194000	767652850	15100	15100	15100	15100	0
92	20241002	193900	767652850	15100	15100	15100	15100	3921
93	20241002	193800	767652850	15100	15100	15100	15100	0
94	20241002	193700	767652850	15100	15100	15100	15100	0
95	20241002	193600	767652850	15100	15100	15100	15100	0
96	20241002	193500	767652850	15100	15100	15100	15100	0
97	20241002	193400	767652850	15100	15100	15100	15100	0
98	20241002	193300	767652850	15100	15100	15100	15100	0
99	20241002	193200	767652850	15100	15100	15100	15100	0
100	20241002	193100	767652850	15100	15100	15100	15100	0
101	20241002	193000	767652850	15100	15100	15100	15100	0
102	20241002	192900	767652850	15100	15100	15100	15100	0
103	20241002	192800	767652850	15100	15100	15100	15100	0
104	20241002	192700	767652850	15100	15100	15100	15100	0
105	20241002	192600	767652850	15100	15100	15100	15100	0
106	20241002	192500	767652850	15100	15100	15100	15100	0
107	20241002	192400	767652850	15100	15100	15100	15100	0
108	20241002	192300	767652850	15100	15100	15100	15100	0
109	20241002	192200	767652850	15100	15100	15100	15100	0
110	20241002	192100	767652850	15100	15100	15100	15100	0
111	20241002	192000	767652850	15100	15100	15100	15100	0
112	20241002	191900	767652850	15100	15100	15100	15100	0
113	20241002	191800	767652850	15100	15100	15100	15100	0
114	20241002	191700	767652850	15100	15100	15100	15100	0
115	20241002	191600	767652850	15100	15100	15100	15100	0
116	20241002	191500	767652850	15100	15100	15100	15100	0
117	20241002	191400	767652850	15100	15100	15100	15100	0
118	20241002	191300	767652850	15100	15100	15100	15100	0
119	20241002	191200	767652850	15100	15100	15100	15100	0
120	20241002	191100	767652850	15100	15100	15100	15100	0
121	20241002	191000	767652850	15100	15100	15100	15100	0
122	20241002	190900	767652850	15100	15100	15100	15100	3921
123	20241002	190800	767652850	15100	15100	15100	15100	0
124	20241002	190700	767652850	15100	15100	15100	15100	0
125	20241002	190600	767652850	15100	15100	15100	15100	0
126	20241002	190500	767652850	15100	15100	15100	15100	0
127	20241002	190400	767652850	15100	15100	15100	15100	0
128	20241002	190300	767652850	15100	15100	15100	15100	0
129	20241002	190200	767652850	15100	15100	15100	15100	0
130	20241002	190100	767652850	15100	15100	15100	15100	0
131	20241002	190000	767652850	15100	15100	15100	15100	0
132	20241002	185900	767652850	15100	15100	15100	15100	0
133	20241002	185800	767652850	15100	15100	15100	15100	0
134	20241002	185700	767652850	15100	15100	15100	15100	0
135	20241002	185600	767652850	15100	15100	15100	15100	0
136	20241002	185500	767652850	15100	15100	15100	15100	0
137	20241002	185400	767652850	15100	15100	15100	15100	0
138	20241002	185300	767652850	15100	15100	15100	15100	0
139	20241002	185200	767652850	15100	15100	15100	15100	0
140	20241002	185100	767652850	15100	15100	15100	15100	0
141	20241002	185000	767652850	15100	15100	15100	15100	0
142	20241002	184900	767652850	15100	15100	15100	15100	0
143	20241002	184800	767652850	15100	15100	15100	15100	0
144	20241002	184700	767652850	15100	15100	15100	15100	0
145	20241002	184600	767652850	15100	15100	15100	15100	0
146	20241002	184500	767652850	15100	15100	15100	15100	0
147	20241002	184400	767652850	15100	15100	15100	15100	0
148	20241002	184300	767652850	15100	15100	15100	15100	0
149	20241002	184200	767652850	15100	15100	15100	15100	0
150	20241002	184100	767652850	15100	15100	15100	15100	0
151	20241002	184000	767652850	15100	15100	15100	15100	0
152	20241002	183900	767652850	15100	15100	15100	15100	3921
153	20241002	183800	767652850	15100	15100	15100	15100	0
154	20241002	183700	767652850	15100	15100	15100	15100	0
155	20241002	183600	767652850	15100	15100	15100	15100	0
156	20241002	183500	767652850	15100	15100	15100	15100	0
157	20241002	183400	767652850	15100	15100	15100	15100	0
158	20241002	183300	767652850	15100	15100	15100	15100	0
159	20241002	183200	767652850	15100	15100	15100	15100	0
160	20241002	183100	767652850	15100	15100	15100	15100	0
161	20241002	183000	767652850	15100	15100	15100	15100	0
162	20241002	182900	767652850	15100	15100	15100	15100	0
163	20241002	182800	767652850	15100	15100	15100	15100	0
164	20241002	182700	767652850	15100	15100	15100	15100	0
165	20241002	182600	767652850	15100	15100	15100	15100	0
166	20241002	182500	767652850	15100	15100	15100	15100	0
167	20241002	182400	767652850	15100	15100	15100	15100	0
168	20241002	182300	767652850	15100	15100	15100	15100	0
169	20241002	182200	767652850	15100	15100	15100	15100	0
170	20241002	182100	767652850	15100	15100	15100	15100	0
171	20241002	182000	767652850	15100	15100	15100	15100	0
172	20241002	181900	767652850	15100	15100	15100	15100	0
173	20241002	181800	767652850	15100	15100	15100	15100	0
174	20241002	181700	767652850	15100	15100	15100	15100	0
175	20241002	181600	767652850	15100	15100	15100	15100	0
176	20241002	181500	767652850	15100	15100	15100	15100	0
177	20241002	181400	767652850	15100	15100	15100	15100	0
178	20241002	181300	767652850	15100	15100	15100	15100	0
179	20241002	181200	767652850	15100	15100	15100	15100	0
180	20241002	181100	767652850	15100	15100	15100	15100	0
181	20241002	181000	767652850	15100	15100	15100	15100	0
182	20241002	180900	767652850	15100	15100	15100	15100	3921
183	20241002	180800	767652850	15100	15100	15100	15100	0
184	20241002	180700	767652850	15100	15100	15100	15100	0
185	20241002	180600	767652850	15100	15100	15100	15100	0
186	20241002	180500	767652850	15100	15100	15100	15100	0
187	20241002	180400	767652850	15100	15100	15100	15100	0
188	20241002	180300	767652850	15100	15100	15100	15100	0
189	20241002	180200	767652850	15100	15100	15100	15100	0
190	20241002	180100	767652850	15100	15100	15100	15100	0
191	20241002	180000	767652850	15100	15100	15100	15100	0
192	20241002	175900	767652850	15100	15100	15100	15100	0
193	20241002	175800	767652850	15100	15100	15100	15100	0
194	20241002	175700	767652850	15100	15100	15100	15100	0
195	20241002	175600	767652850	15100	15100	15100	15100	0
196	20241002	175500	767652850	15100	15100	15100	15100	0
197	20241002	175400	767652850	15100	15100	15100	15100	0
198	20241002	175300	767652850	15100	15100	15100	15100	0
199	20241002	175200	767652850	15100	15100	15100	15100	0
200	20241002	175100	767652850	15100	15100	15100	15100	0
201	20241002	175000	767652850	15100	15100	15100	15100	0
202	20241002	174900	767652850	15100	15100	15100	15100	0
203	20241002	174800	767652850	15100	15100	15100	15100	0
204	20241002	174700	767652850	15100	15100	15100	15100	0
205	20241002	174600	767652850	15100	15100	15100	15100	0
206	20241002	174500	767652850	15100	15100	15100	15100	0
207	20241002	174400	767652850	15100	15100	15100	15100	0
208	20241002	174300	767652850	15100	15100	15100	15100	0
209	20241002	174200	767652850	15100	15100	15100	15100	0
210	20241002	174100	767652850	15100	15100	15100	15100	0
211	20241002	174000	767652850	15100	15100	15100	15100	0
212	20241002	173900	767652850	15100	15100	15100	15100	3921
213	20241002	173800	767652850	15100	15100	15100	15100	0
214	20241002	173700	767652850	15100	15100	15100	15100	0
215	20241002	173600	767652850	15100	15100	15100	15100	0
216	20241002	173500	767652850	15100	15100	15100	15100	0
217	20241002	173400	767652850	15100	15100	15100	15100	0
218	20241002	173300	767652850	15100	15100	15100	15100	0
219	20241002	173200	767652850	15100	15100	15100	15100	0
220	20241002	173100	767652850	15100	15100	15100	15100	0
221	20241002	173000	767652850	15100	15100	15100	15100	0
222	20241002	172900	767652850	15100	15100	15100	15100	0
223	20241002	172800	767652850	15100	15100	15100	15100	0
224	20241002	172700	767652850	15100	15100	15100	15100	0
225	20241002	172600	767652850	15100	15100	15100	15100	0
226	20241002	172500	767652850	15100	15100	15100	15100	0
227	20241002	172400	767652850	15100	15100	15100	15100	0
228	20241002	172300	767652850	15100	15100	15100	15100	0
229	20241002	172200	767652850	15100	15100	15100	15100	0
230	20241002	172100	767652850	15100	15100	15100	15100	0
231	20241002	172000	767652850	15100	15100	15100	15100	0
232	20241002	171900	767652850	15100	15100	15100	15100	0
233	20241002	171800	767652850	15100	15100	15100	15100	0
234	20241002	171700	767652850	15100	15100	15100	15100	0
235	20241002	171600	767652850	15100	15100	15100	15100	0
236	20241002	171500	767652850	15100	15100	15100	15100	0
237	20241002	171400	767652850	15100	15100	15100	15100	0
238	20241002	171300	767652850	15100	15100	15100	15100	0
239	20241002	171200	767652850	15100	15100	15100	15100	0
240	20241002	171100	767652850	15100	15100	15100	15100	0
241	20241002	171000	767652850	15100	15100	15100	15100	0
242	20241002	170900	767652850	15100	15100	15100	15100	3921
243	20241002	170800	767652850	15100	15100	15100	15100	0
244	20241002	170700	767652850	15100	15100	15100	15100	0
245	20241002	170600	767652850	15100	15100	15100	15100	0
246	20241002	170500	767652850	15100	15100	15100	15100	0
247	20241002	170400	767652850	15100	15100	15100	15100	0
248	20241002	170300	767652850	15100	15100	15100	15100	0
249	20241002	170200	767652850	15100	15100	15100	15100	0
250	20241002	170100	767652850	15100	15100	15100	15100	0
251	20241002	170000	767652850	15100	15100	15100	15100	0
252	20241002	165900	767652850	15100	15100	15100	15100	0
253	20241002	165800	767652850	15100	15100	15100	15100	0
254	20241002	165700	767652850	15100	15100	15100	15100	0
255	20241002	165600	767652850	15100	15100	15100	15100	0
256	20241002	165500	767652850	15100	15100	15100	15100	0
257	20241002	165400	767652850	15100	15100	15100	15100	0
258	20241002	165300	767652850	15100	15100	15100	15100	0
259	20241002	165200	767652850	15100	15100	15100	15100	0
260	20241002	165100	767652850	15100	15100	15100	15100	0
261	20241002	165000	767652850	15100	15100	15100	15100	0
262	20241002	164900	767652850	15100	15100	15100	15100	0
263	20241002	164800	767652850	15100	15100	15100	15100	0
264	20241002	164700	767652850	15100	15100	15100	15100	0
265	20241002	164600	767652850	15100	15100	15100	15100	0
266	20241002	164500	767652850	15100	15100	15100	15100	0
267	20241002	164400	767652850	15100	15100	15100	15100	0
268	20241002	164300	767652850	15100	15100	15100	15100	0
269	20241002	164200	767652850	15100	15100	15100	15100	0
270	20241002	164100	767652850	15100	15100	15100	15100	0
271	20241002	164000	767652850	15100	15100	15100	15100	0
272	20241002	163900	767652850	15100	15100	15100	15100	3921
273	20241002	163800	767652850	15100	15100	15100	15100	0
274	20241002	163700	767652850	15100	15100	15100	15100	0
275	20241002	163600	767652850	15100	15100	15100	15100	0
276	20241002	163500	767652850	15100	15100	15100	15100	0
277	20241002	163400	767652850	15100	15100	15100	15100	0
278	20241002	163300	767652850	15100	15100	15100	15100	0
279	20241002	163200	767652850	15100	15100	15100	15100	0
280	20241002	163100	767652850	15100	15100	15100	15100	0
281	20241002	163000	767652850	15100	15100	15100	15100	0
282	20241002	162900	767652850	15100	15100	15100	15100	0
283	20241002	162800	767652850	15100	15100	15100	15100	0
284	20241002	162700	767652850	15100	15100	15100	15100	0
285	20241002	162600	767652850	15100	15100	15100	15100	0
286	20241002	162500	767652850	15100	15100	15100	15100	0
287	20241002	162400	767652850	15100	15100	15100	15100	0
288	20241002	162300	767652850	15100	15100	15100	15100	0
289	20241002	162200	767652850	15100	15100	15100	15100	0
290	20241002	162100	767652850	15100	15100	15100	15100	0
291	20241002	162000	767652850	15100	15100	15100	15100	0
292	20241002	161900	767652850	15100	15100	15100	15100	0
293	20241002	161800	767652850	15100	15100	15100	15100	0
294	20241002	161700	767652850	15100	15100	15100	15100	0
295	20241002	161600	767652850	15100	15100	15100	15100	0
296	20241002	161500	767652850	15100	15100	15100	15100	0
297	20241002	161400	767652850	15100	15100	15100	15100	0
298	20241002	161300	767652850	15100	15100	15100	15100	0
299	20241002	161200	767652850	15100	15100	15100	15100	0
300	20241002	161100	767652850	15100	15100	15100	15100	0
301	20241002	161000	767652850	15100	15100	15100	15100	0
302	20241002	160900	767652850	15100	15100	15100	15100	3921
303	20241002	160800	767652850	15100	15100	15100	15100	0
304	20241002	160700	767652850	15100	15100	15100	15100	0
305	20241002	160600	767652850	15100	15100	15100	15100	0
306	20241002	160500	767652850	15100	15100	15100	15100	0
307	20241002	160400	767652850	15100	15100	15100	15100	0
308	20241002	160300	767652850	15100	15100	15100	15100	0
309	20241002	160200	767652850	15100	15100	15100	15100	0
310	20241002	160100	767652850	15100	15100	15100	15100	0
311	20241002	160000	767652850	15100	15100	15100	15100	0
312	20241002	155900	767652850	15100	15100	15100	15100	0
313	20241002	155800	767652850	15100	15100	15100	15100	0
314	20241002	155700	767652850	15100	15100	15100	15100	0
315	20241002	155600	767652850	15100	15100	15100	15100	0
316	20241002	155500	767652850	15100	15100	15100	15100	0
317	20241002	155400	767652850	15100	15100	15100	15100	0
318	20241002	155300	767652850	15100	15100	15100	15100	0
319	20241002	155200	767652850	15100	15100	15100	15100	0
320	20241002	155100	767652850	15100	15100	15100	15100	0
321	20241002	155000	767652850	15100	15100	15100	15100	0
322	20241002	154900	767652850	15100	15100	15100	15100	0
323	20241002	154800	767652850	15100	15100	15100	15100	0
324	20241002	154700	767652850	15100	15100	15100	15100	0
325	20241002	154600	767652850	15100	15100	15100	15100	0
326	20241002	154500	767652850	15100	15100	15100	15100	0
327	20241002	154400	767652850	15100	15100	15100	15100	0
328	20241002	154300	767652850	15100	15100	15100	15100	0
329	20241002	154200	767652850	15100	15100	15100	15100	0
330	20241002	154100	767652850	15100	15100	15100	15100	0
331	20241002	154000	767652850	15100	15100	15100	15100	0
332	20241002	153900	767652850	15100	15100	15100	15100	3921
333	20241002	153800	767652850	15100	15100	15100	15100	0
334	20241002	153700	767652850	15100	15100	15100	15100	0
335	20241002	153600	767652850	15100	15100	15100	15100	0
336	20241002	153500	767652850	15100	15100	15100	15100	0
337	20241002	153400	767652850	15100	15100	15100	15100	0
338	20241002	153300	767652850	15100	15100	15100	15100	0
339	20241002	153200	767652850	15100	15100	15100	15100	0
340	20241002	153100	767652850	15100	15100	15100	15100	0
341	20241002	153000	767652850	15100	15100	15100	15100	3921
342	20241002	152900	708445750	15140	15140	15140	15140	0
343	20241002	152800	708445750	15140	15140	15140	15140	0
344	20241002	152700	708445750	15140	15140	15140	15140	0
345	20241002	152600	708445750	15140	15140	15140	15140	0
346	20241002	152500	708445750	15140	15140	15140	15140	0
347	20241002	152400	708445750	15140	15140	15140	15140	0
348	20241002	152300	708445750	15140	15140	15140	15140	0
349	20241002	152200	708445750	15140	15140	15140	15140	0
350	20241002	152100	708445750	15140	15140	15140	15140	0
351	20241002	152000	708445750	15140	15140	15140	15140	0
352	20241002	151900	708445750	15140	15150	15160	15130	405
353	20241002	151800	702313520	15150	15150	15150	15150	58
354	20241002	151700	701434820	15150	15150	15150	15150	52
355	20241002	151600	700647020	15150	15180	15180	15150	140
356	20241002	151500	698525460	15190	15190	15190	15190	51
357	20241002	151400	697750770	15150	15150	15150	15150	19
358	20241002	151300	697462920	15150	15200	15200	15150	23
359	20241002	151200	697113470	15200	15200	15200	15200	77
360	20241002	151100	695943070	15200	15150	15200	15150	255
361	20241002	151000	692079370	15150	15140	15150	15140	185
362	20241002	150900	689276650	15150	15150	15150	15150	215
363	20241002	150800	686019400	15150	15170	15170	15150	2705
364	20241002	150700	645010210	15170	15170	15170	15170	81
365	20241002	150600	643781440	15170	15190	15190	15170	628
366	20241002	150500	634246800	15190	15190	15190	15190	8
367	20241002	150400	634125280	15200	15200	15210	15200	18
368	20241002	150300	633851670	15200	15200	15200	15200	2
369	20241002	150200	633821270	15210	15210	15210	15210	34
370	20241002	150100	633304130	15190	15190	15190	15190	20
371	20241002	150000	633000330	15190	15200	15210	15190	567
372	20241002	145900	624381820	15200	15200	15200	15190	71
373	20241002	145800	623303170	15220	15200	15220	15200	65
374	20241002	145700	622315090	15200	15200	15220	15200	238
375	20241002	145600	618697300	15200	15200	15200	15190	95
376	20241002	145500	617253410	15200	15190	15200	15190	10
377	20241002	145400	617101440	15190	15190	15200	15190	57
378	20241002	145300	616235600	15190	15210	15210	15190	922
379	20241002	145200	602220090	15210	15220	15220	15210	178
380	20241002	145100	599511420	15220	15230	15230	15220	36
381	20241002	145000	598963240	15220	15220	15220	15220	4
382	20241002	144900	598902360	15220	15220	15220	15220	43
383	20241002	144800	598247900	15220	15220	15220	15220	70
384	20241002	144700	597182500	15220	15220	15220	15220	28
385	20241002	144600	596756340	15230	15230	15230	15230	146
386	20241002	144500	594532760	15230	15270	15270	15230	1050
387	20241002	144400	578527930	15260	15260	15260	15260	30
388	20241002	144300	578070130	15260	15260	15260	15260	1
389	20241002	144200	578054870	15260	15260	15260	15260	231
390	20241002	144100	574529810	15270	15260	15270	15260	85
391	20241002	144000	573232560	15270	15270	15270	15270	19
392	20241002	143900	572942430	15270	15270	15270	15270	42
393	20241002	143800	572301090	15270	15280	15280	15260	129
394	20241002	143700	570331170	15280	15280	15280	15280	68
395	20241002	143600	569292130	15290	15300	15300	15290	426
396	20241002	143500	562774990	15310	15310	15310	15310	5
397	20241002	143400	562698440	15310	15310	15310	15310	15
398	20241002	143300	562468790	15310	15310	15310	15310	4
399	20241002	143200	562407550	15310	15310	15310	15310	5
400	20241002	143100	562331000	15310	15310	15310	15310	52
401	20241002	143000	561534880	15310	15310	15310	15310	0
402	20241002	142900	561534880	15310	15310	15310	15310	3
403	20241002	142800	561488950	15310	15320	15320	15310	231
404	20241002	142700	557952290	15320	15320	15320	15320	33
405	20241002	142600	557446730	15320	15320	15320	15320	0
406	20241002	142500	557446730	15320	15330	15330	15320	115
407	20241002	142400	555684830	15330	15330	15330	15330	9
408	20241002	142300	555546860	15330	15330	15330	15330	38
409	20241002	142200	554964320	15330	15330	15330	15330	5
410	20241002	142100	554887670	15330	15330	15330	15330	30
411	20241002	142000	554427770	15340	15340	15340	15340	1
412	20241002	141900	554412430	15340	15340	15340	15340	4
413	20241002	141800	554351070	15340	15340	15340	15340	80
414	20241002	141700	553123870	15340	15350	15350	15340	95
415	20241002	141600	551665870	15350	15350	15350	15350	18
416	20241002	141500	551389570	15350	15350	15350	15350	59
417	20241002	141400	550483920	15350	15350	15350	15350	3
418	20241002	141300	550437870	15360	15360	15360	15360	87
419	20241002	141200	549101550	15360	15360	15360	15360	50
420	20241002	141100	548333550	15360	15360	15360	15360	30
421	20241002	141000	547872750	15360	15360	15360	15360	30
422	20241002	140900	547411950	15360	15360	15360	15360	7
423	20241002	140800	547304430	15360	15360	15360	15360	25
424	20241002	140700	546920430	15360	15360	15360	15360	25
425	20241002	140600	546536430	15370	15370	15370	15370	1
426	20241002	140500	546521060	15350	15350	15350	15350	220
427	20241002	140400	543144060	15350	15350	15350	15350	0
428	20241002	140300	543144060	15350	15350	15350	15350	0
429	20241002	140200	543144060	15350	15370	15370	15350	11
430	20241002	140100	542975170	15370	15370	15370	15370	0
431	20241002	140000	542975170	15370	15390	15390	15370	547
432	20241002	135900	534567540	15440	15440	15440	15440	0
433	20241002	135800	534567540	15440	15440	15440	15440	0
434	20241002	135700	534567540	15440	15390	15440	15390	23
435	20241002	135600	534212570	15390	15390	15390	15380	47
436	20241002	135500	533489360	15450	15460	15460	15450	2
437	20241002	135400	533458450	15470	15430	15470	15430	100
438	20241002	135300	531913800	15430	15370	15430	15370	277
439	20241002	135200	527646020	15370	15370	15370	15370	3
440	20241002	135100	527599910	15370	15370	15370	15370	14
441	20241002	135000	527384730	15370	15370	15370	15370	0
442	20241002	134900	527384730	15370	15370	15370	15370	18
443	20241002	134800	527108070	15410	15410	15410	15410	0
444	20241002	134700	527108070	15410	15340	15410	15340	137
445	20241002	134600	525000940	15330	15320	15330	15320	101
446	20241002	134500	523453550	15320	15320	15320	15320	4
447	20241002	134400	523392270	15320	15320	15320	15320	13
448	20241002	134300	523193110	15320	15320	15320	15320	5
449	20241002	134200	523116510	15320	15320	15320	15320	3
450	20241002	134100	523070550	15310	15310	15310	15310	35
451	20241002	134000	522534700	15320	15320	15320	15320	43
452	20241002	133900	521875940	15320	15320	15320	15320	0
453	20241002	133800	521875940	15320	15320	15320	15320	0
454	20241002	133700	521875940	15320	15320	15320	15320	32
455	20241002	133600	521385700	15320	15350	15350	15320	81
456	20241002	133500	520144330	15330	15330	15330	15330	30
457	20241002	133400	519684430	15330	15350	15360	15330	401
458	20241002	133300	513534030	15350	15360	15360	15350	12
459	20241002	133200	513349780	15360	15360	15360	15360	30
460	20241002	133100	512888980	15360	15360	15360	15360	5
461	20241002	133000	512812180	15360	15370	15370	15360	96
462	20241002	132900	511336960	15370	15380	15380	15370	122
463	20241002	132800	509460990	15380	15380	15390	15380	64
464	20241002	132700	508476520	15390	15400	15400	15390	272
465	20241002	132600	504287750	15410	15410	15410	15410	1
466	20241002	132500	504272340	15400	15390	15400	15390	122
467	20241002	132400	502394040	15390	15390	15390	15390	5
468	20241002	132300	502317090	15400	15400	15400	15400	5
469	20241002	132200	502240090	15400	15400	15400	15400	205
470	20241002	132100	499083090	15400	15410	15410	15400	56
471	20241002	132000	498220680	15410	15410	15410	15410	11
472	20241002	131900	498051170	15410	15410	15410	15410	4
473	20241002	131800	497989530	15410	15420	15420	15410	141
474	20241002	131700	495816710	15420	15420	15420	15420	416
475	20241002	131600	489401990	15430	15420	15430	15420	4
476	20241002	131500	489340300	15430	15420	15430	15420	39
477	20241002	131400	488738870	15420	15420	15420	15420	0
478	20241002	131300	488738870	15420	15430	15430	15420	244
479	20241002	131200	484976340	15420	15420	15420	15420	0
480	20241002	131100	484976340	15420	15430	15430	15420	10
481	20241002	131000	484822120	15430	15430	15430	15430	33
482	20241002	130900	484312930	15430	15430	15430	15430	5
483	20241002	130800	484235780	15430	15430	15430	15430	0
484	20241002	130700	484235780	15430	15420	15430	15420	15
485	20241002	130600	484004370	15420	15420	15420	15420	118
486	20241002	130500	482184810	15420	15420	15420	15420	76
487	20241002	130400	481012890	15410	15410	15410	15410	34
488	20241002	130300	480488950	15410	15420	15420	15410	9
489	20241002	130200	480350210	15420	15410	15420	15410	19
490	20241002	130100	480057410	15420	15420	15420	15420	24
491	20241002	130000	479687330	15420	15420	15420	15420	25
492	20241002	125900	479301830	15420	15420	15420	15420	40
493	20241002	125800	478685030	15420	15420	15420	15420	33
494	20241002	125700	478176170	15420	15430	15430	15420	48
495	20241002	125600	477435960	15430	15430	15430	15430	101
496	20241002	125500	475877530	15430	15430	15430	15430	0
497	20241002	125400	475877530	15430	15420	15430	15420	11
498	20241002	125300	475707840	15430	15430	15430	15430	0
499	20241002	125200	475707840	15430	15430	15430	15430	0
500	20241002	125100	475707840	15430	15410	15430	15410	33
501	20241002	125000	475199250	15410	15410	15410	15410	0
502	20241002	124900	475199250	15410	15410	15410	15410	31
503	20241002	124800	474721540	15420	15420	15420	15410	28
504	20241002	124700	474289850	15420	15430	15440	15420	129
505	20241002	124600	472298760	15430	15430	15430	15430	1
506	20241002	124500	472283330	15430	15430	15430	15430	0
507	20241002	124400	472283330	15430	15450	15450	15430	21
508	20241002	124300	471959020	15450	15450	15450	15450	6
509	20241002	124200	471866320	15450	15450	15450	15450	0
510	20241002	124100	471866320	15450	15430	15450	15430	344
511	20241002	124000	466555210	15430	15420	15430	15390	52
512	20241002	123900	465754820	15390	15430	15430	15390	158
513	20241002	123800	463320410	15430	15430	15440	15430	89
514	20241002	123700	461947080	15430	15430	15430	15420	94
515	20241002	123600	460496810	15440	15420	15440	15420	150
516	20241002	123500	458183530	15420	15420	15420	15420	4
517	20241002	123400	458121850	15420	15420	15420	15420	2
518	20241002	123300	458091010	15420	15400	15420	15400	104
519	20241002	123200	456488940	15400	15400	15400	15400	5
520	20241002	123100	456411940	15400	15400	15400	15400	1
521	20241002	123000	456396540	15400	15400	15400	15400	24
522	20241002	122900	456026940	15400	15390	15400	15390	158
523	20241002	122800	453595110	15390	15390	15390	15390	5
524	20241002	122700	453518160	15400	15390	15400	15390	40
525	20241002	122600	452902540	15390	15360	15390	15360	52
526	20241002	122500	452103790	15350	15350	15350	15350	30
527	20241002	122400	451643290	15330	15330	15330	15330	0
528	20241002	122300	451643290	15330	15390	15390	15310	406
529	20241002	122200	445421670	15390	15360	15390	15360	135
530	20241002	122100	443346240	15370	15370	15370	15370	0
531	20241002	122000	443346240	15370	15340	15370	15340	41
532	20241002	121900	442717270	15340	15340	15370	15340	42
533	20241002	121800	442072880	15340	15340	15340	15340	32
534	20241002	121700	441582000	15340	15330	15340	15330	77
535	20241002	121600	440401410	15330	15330	15330	15330	11
536	20241002	121500	440232780	15330	15330	15330	15330	0
537	20241002	121400	440232780	15330	15320	15330	15320	55
538	20241002	121300	439390130	15320	15320	15320	15320	30
539	20241002	121200	438930530	15320	15330	15340	15320	43
540	20241002	121100	438271610	15340	15340	15340	15340	1
541	20241002	121000	438256270	15310	15310	15310	15310	30
542	20241002	120900	437796970	15300	15320	15320	15300	30
543	20241002	120800	437337700	15340	15340	15340	15340	23
544	20241002	120700	436984880	15340	15340	15340	15340	50
545	20241002	120600	436217880	15300	15300	15300	15300	33
546	20241002	120500	435712980	15330	15290	15330	15290	239
547	20241002	120400	432053460	15290	15290	15290	15290	7
548	20241002	120300	431946430	15290	15300	15300	15290	119
549	20241002	120200	430126830	15310	15310	15310	15310	0
550	20241002	120100	430126830	15310	15310	15310	15310	19
551	20241002	120000	429835940	15310	15310	15310	15310	1
552	20241002	115900	429820630	15310	15310	15310	15310	24
553	20241002	115800	429453190	15320	15310	15320	15310	69
554	20241002	115700	428396710	15300	15300	15300	15300	91
555	20241002	115600	427004410	15300	15300	15300	15300	85
556	20241002	115500	425703910	15310	15290	15310	15280	233
557	20241002	115400	422139120	15290	15280	15290	15280	951
558	20241002	115300	407598870	15280	15280	15280	15280	1
559	20241002	115200	407583590	15280	15280	15280	15280	80
560	20241002	115100	406361190	15260	15290	15290	15260	429
561	20241002	115000	399813570	15290	15280	15300	15280	353
562	20241002	114900	394415970	15280	15270	15280	15270	391
563	20241002	114800	388443360	15280	15280	15280	15280	20
564	20241002	114700	388137760	15270	15290	15290	15270	27
565	20241002	114600	387725200	15280	15290	15290	15280	5
566	20241002	114500	387648790	15290	15290	15290	15290	24
567	20241002	114400	387281830	15290	15320	15320	15290	178
568	20241002	114300	384557090	15320	15320	15330	15320	51
569	20241002	114200	383775670	15330	15330	15330	15330	1
570	20241002	114100	383760340	15330	15330	15340	15330	46
571	20241002	114000	383055080	15320	15340	15340	15320	68
572	20241002	113900	382012540	15340	15340	15340	15340	0
573	20241002	113800	382012540	15340	15340	15350	15340	79
574	20241002	113700	380800480	15350	15350	15350	15350	43
575	20241002	113600	380140430	15360	15370	15390	15360	94
576	20241002	113500	378695810	15370	15370	15370	15370	10
577	20241002	113400	378542110	15360	15370	15370	15360	29
578	20241002	113300	378096410	15370	15390	15390	15370	114
579	20241002	113200	376343020	15390	15390	15390	15390	6
580	20241002	113100	376250680	15400	15400	15400	15400	34
581	20241002	113000	375727080	15400	15420	15420	15400	247
582	20241002	112900	371920980	15420	15410	15420	15410	35
583	20241002	112800	371381580	15410	15390	15410	15390	100
584	20241002	112700	369842440	15390	15400	15400	15390	49
585	20241002	112600	369088060	15400	15400	15400	15400	6
586	20241002	112500	368995660	15400	15400	15400	15400	39
587	20241002	112400	368395060	15400	15390	15400	15390	43
588	20241002	112300	367732920	15400	15400	15400	15400	0
589	20241002	112200	367732920	15400	15400	15400	15400	129
590	20241002	112100	365746320	15400	15400	15400	15400	31
591	20241002	112000	365268920	15400	15460	15460	15400	289
592	20241002	111900	360813600	15470	15470	15470	15470	0
593	20241002	111800	360813600	15470	15470	15470	15470	9
594	20241002	111700	360674370	15470	15490	15490	15470	188
595	20241002	111600	357765290	15500	15500	15500	15500	39
596	20241002	111500	357160790	15500	15500	15500	15500	30
597	20241002	111400	356695790	15500	15520	15520	15500	95
598	20241002	111300	355221590	15530	15530	15530	15530	42
599	20241002	111200	354569330	15530	15530	15530	15530	3
600	20241002	111100	354522740	15540	15540	15540	15540	10
601	20241002	111000	354367340	15540	15540	15540	15540	0
602	20241002	110900	354367340	15540	15540	15540	15540	2
603	20241002	110800	354336260	15560	15560	15560	15560	234
604	20241002	110700	350695220	15560	15560	15560	15560	0
605	20241002	110600	350695220	15560	15560	15560	15560	218
606	20241002	110500	347303140	15560	15560	15560	15560	30
607	20241002	110400	346836340	15560	15530	15560	15530	278
608	20241002	110300	342510960	15530	15530	15530	15530	41
609	20241002	110200	341874230	15530	15520	15530	15520	140
610	20241002	110100	339700400	15520	15520	15520	15490	106
611	20241002	110000	338055520	15480	15470	15520	15470	186
612	20241002	105900	335172470	15470	15470	15470	15470	30
613	20241002	105800	334708370	15470	15450	15470	15450	43
614	20241002	105700	334043220	15470	15470	15470	15470	28
615	20241002	105600	333610060	15470	15470	15470	15470	2
616	20241002	105500	333579120	15470	15490	15490	15470	782
617	20241002	105400	321472940	15490	15490	15500	15490	95
618	20241002	105300	320000890	15500	15520	15520	15500	305
619	20241002	105200	315271680	15520	15520	15520	15520	7
620	20241002	105100	315163040	15520	15520	15520	15520	30
621	20241002	105000	314697440	15520	15570	15570	15520	414
622	20241002	104900	308268740	15570	15540	15570	15530	55
623	20241002	104800	307412860	15540	15530	15540	15530	121
624	20241002	104700	305533350	15530	15530	15530	15530	83
625	20241002	104600	304244360	15530	15550	15550	15530	52
626	20241002	104500	303436780	15550	15560	15560	15530	751
627	20241002	104400	291764810	15560	15560	15570	15560	44
628	20241002	104300	291080120	15560	15560	15560	15560	32
629	20241002	104200	290582200	15560	15560	15560	15560	92
630	20241002	104100	289150680	15600	15600	15600	15600	24
631	20241002	104000	288776280	15600	15560	15600	15560	96
632	20241002	103900	287278760	15560	15600	15600	15560	5
633	20241002	103800	287200920	15600	15600	15600	15600	20
634	20241002	103700	286888920	15600	15600	15600	15600	2
635	20241002	103600	286857720	15600	15600	15600	15600	0
636	20241002	103500	286857720	15600	15600	15600	15600	30
637	20241002	103400	286389720	15600	15600	15600	15600	100
638	20241002	103300	284829720	15650	15650	15650	15650	0
639	20241002	103200	284829720	15650	15640	15650	15640	100
640	20241002	103100	283264760	15650	15590	15650	15590	126
641	20241002	103000	281297820	15590	15580	15590	15540	41
642	20241002	102900	280660160	15540	15540	15580	15540	32
643	20241002	102800	280161800	15580	15540	15580	15540	37
644	20241002	102700	279585500	15580	15530	15580	15530	222
645	20241002	102600	276132960	15530	15530	15530	15530	2
646	20241002	102500	276101900	15550	15550	15550	15550	30
647	20241002	102400	275635400	15550	15550	15550	15550	0
648	20241002	102300	275635400	15550	15580	15580	15550	37
649	20241002	102200	275059870	15580	15590	15620	15580	160
650	20241002	102100	272562330	15580	15580	15580	15580	23
651	20241002	102000	272203990	15580	15610	15610	15530	11
652	20241002	101900	272032500	15620	15620	15620	15620	0
653	20241002	101800	272032500	15620	15610	15620	15610	20
654	20241002	101700	271720170	15620	15570	15620	15570	41
655	20241002	101600	271081250	15570	15530	15610	15530	201
656	20241002	101500	267945260	15590	15540	15590	15540	53
657	20241002	101400	267120760	15540	15540	15560	15540	89
658	20241002	101300	265736240	15540	15540	15540	15540	36
659	20241002	101200	265176800	15540	15560	15580	15540	307
660	20241002	101100	260403910	15570	15570	15580	15570	53
661	20241002	101000	259578510	15560	15550	15560	15550	42
662	20241002	100900	258925330	15550	15590	15590	15550	52
663	20241002	100800	258114810	15550	15580	15590	15550	34
664	20241002	100700	257585130	15600	15580	15600	15580	152
665	20241002	100600	255215930	15580	15530	15580	15530	23
666	20241002	100500	254857840	15580	15580	15580	15580	2
667	20241002	100400	254826680	15590	15540	15590	15500	57
668	20241002	100300	253941030	15540	15500	15540	15500	39
669	20241002	100200	253336410	15500	15500	15500	15500	6
670	20241002	100100	253243410	15530	15480	15530	15480	40
671	20241002	100000	252623690	15480	15470	15500	15470	611
672	20241002	095900	243160910	15400	15430	15470	15400	991
673	20241002	095800	227887000	15400	15400	15400	15400	33
674	20241002	095700	227378800	15400	15400	15400	15400	11
675	20241002	095600	227209400	15400	15400	15400	15400	40
676	20241002	095500	226593400	15400	15400	15400	15400	58
677	20241002	095400	225700200	15400	15420	15420	15400	45
678	20241002	095300	225007040	15420	15420	15420	15420	53
679	20241002	095200	224189780	15400	15400	15400	15400	136
680	20241002	095100	222095380	15400	15400	15400	15400	854
681	20241002	095000	208943780	15430	15400	15430	15400	74
682	20241002	094900	207803730	15400	15400	15400	15400	62
683	20241002	094800	206848930	15400	15400	15410	15400	165
684	20241002	094700	204307600	15410	15430	15430	15410	8
685	20241002	094600	204184240	15410	15430	15430	15410	20
686	20241002	094500	203875860	15430	15400	15430	15350	65
687	20241002	094400	202874700	15400	15400	15400	15400	1
688	20241002	094300	202859300	15400	15400	15400	15400	0
689	20241002	094200	202859300	15400	15340	15400	15340	315
690	20241002	094100	198012860	15340	15340	15340	15340	85
691	20241002	094000	196708960	15340	15270	15340	15270	111
692	20241002	093900	195012180	15260	15240	15260	15230	86
693	20241002	093800	193701830	15240	15230	15280	15230	9
694	20241002	093700	193564570	15230	15230	15230	15230	36
695	20241002	093600	193016290	15330	15220	15360	15220	1446
696	20241002	093500	171004150	15220	15230	15230	15220	41
697	20241002	093400	170380090	15210	15210	15220	15210	227
698	20241002	093300	166927050	15210	15210	15210	15210	170
699	20241002	093200	164341350	15210	15220	15220	15210	277
700	20241002	093100	160126110	15220	15230	15230	15210	263
701	20241002	093000	156121010	15220	15230	15230	15220	469
702	20241002	092900	148979680	15230	15220	15230	15220	1009
703	20241002	092800	133619530	15220	15240	15250	15220	219
704	20241002	092700	130284010	15230	15230	15240	15230	227
705	20241002	092600	126826300	15230	15240	15240	15230	310
706	20241002	092500	122101980	15240	15250	15260	15240	43
707	20241002	092400	121446290	15240	15240	15250	15240	43
708	20241002	092300	120790920	15240	15240	15240	15240	19
709	20241002	092200	120501360	15240	15250	15260	15240	22
710	20241002	092100	120166030	15260	15280	15280	15260	126
711	20241002	092000	118243060	15270	15260	15270	15260	40
712	20241002	091900	117632360	15260	15260	15260	15260	77
713	20241002	091800	116457340	15260	15310	15310	15260	1044
714	20241002	091700	100499140	15340	15340	15340	15340	30
715	20241002	091600	100038940	15290	15360	15370	15290	231
716	20241002	091500	96501610	15360	15340	15360	15340	201
717	20241002	091400	93415990	15340	15340	15340	15340	11
718	20241002	091300	93247250	15260	15300	15360	15260	499
719	20241002	091200	85612510	15300	15250	15300	15250	424
720	20241002	091100	79127020	15200	15190	15200	15180	254
721	20241002	091000	75268630	15190	15180	15190	15170	113
722	20241002	090900	73553610	15180	15310	15330	15170	790
723	20241002	090800	61546610	15340	15340	15340	15210	77
724	20241002	090700	60367500	15160	15220	15250	15160	764
725	20241002	090600	48760460	15220	15320	15320	15200	238
726	20241002	090500	45131760	15370	15380	15380	15300	31
727	20241002	090400	44656710	15400	15300	15400	15120	1135
728	20241002	090300	27336080	15330	15340	15340	15300	44
729	20241002	090200	26661840	15340	15450	15450	15340	406
730	20241002	090100	20427830	15450	15630	15630	15430	586
731	20241002	090000	11329070	15650	15650	15650	15620	724