KissMeData/224110/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204900	548611270	13740	13740	13740	13740	915
3	20241014	204800	548611270	13740	13740	13740	13740	0
4	20241014	204700	548611270	13740	13740	13740	13740	0
5	20241014	204600	548611270	13740	13740	13740	13740	0
6	20241014	204500	548611270	13740	13740	13740	13740	0
7	20241014	204400	548611270	13740	13740	13740	13740	0
8	20241014	204300	548611270	13740	13740	13740	13740	0
9	20241014	204200	548611270	13740	13740	13740	13740	0
10	20241014	204100	548611270	13740	13740	13740	13740	0
11	20241014	204000	548611270	13740	13740	13740	13740	0
12	20241014	203900	548611270	13740	13740	13740	13740	0
13	20241014	203800	548611270	13740	13740	13740	13740	0
14	20241014	203700	548611270	13740	13740	13740	13740	0
15	20241014	203600	548611270	13740	13740	13740	13740	0
16	20241014	203500	548611270	13740	13740	13740	13740	0
17	20241014	203400	548611270	13740	13740	13740	13740	0
18	20241014	203300	548611270	13740	13740	13740	13740	0
19	20241014	203200	548611270	13740	13740	13740	13740	0
20	20241014	203100	548611270	13740	13740	13740	13740	0
21	20241014	203000	548611270	13740	13740	13740	13740	0
22	20241014	202900	548611270	13740	13740	13740	13740	0
23	20241014	202800	548611270	13740	13740	13740	13740	0
24	20241014	202700	548611270	13740	13740	13740	13740	0
25	20241014	202600	548611270	13740	13740	13740	13740	0
26	20241014	202500	548611270	13740	13740	13740	13740	0
27	20241014	202400	548611270	13740	13740	13740	13740	0
28	20241014	202300	548611270	13740	13740	13740	13740	0
29	20241014	202200	548611270	13740	13740	13740	13740	0
30	20241014	202100	548611270	13740	13740	13740	13740	0
31	20241014	202000	548611270	13740	13740	13740	13740	0
32	20241014	201900	548611270	13740	13740	13740	13740	915
33	20241014	201800	548611270	13740	13740	13740	13740	0
34	20241014	201700	548611270	13740	13740	13740	13740	0
35	20241014	201600	548611270	13740	13740	13740	13740	0
36	20241014	201500	548611270	13740	13740	13740	13740	0
37	20241014	201400	548611270	13740	13740	13740	13740	0
38	20241014	201300	548611270	13740	13740	13740	13740	0
39	20241014	201200	548611270	13740	13740	13740	13740	0
40	20241014	201100	548611270	13740	13740	13740	13740	0
41	20241014	201000	548611270	13740	13740	13740	13740	0
42	20241014	200900	548611270	13740	13740	13740	13740	0
43	20241014	200800	548611270	13740	13740	13740	13740	0
44	20241014	200700	548611270	13740	13740	13740	13740	0
45	20241014	200600	548611270	13740	13740	13740	13740	0
46	20241014	200500	548611270	13740	13740	13740	13740	0
47	20241014	200400	548611270	13740	13740	13740	13740	0
48	20241014	200300	548611270	13740	13740	13740	13740	0
49	20241014	200200	548611270	13740	13740	13740	13740	0
50	20241014	200100	548611270	13740	13740	13740	13740	0
51	20241014	200000	548611270	13740	13740	13740	13740	0
52	20241014	195900	548611270	13740	13740	13740	13740	0
53	20241014	195800	548611270	13740	13740	13740	13740	0
54	20241014	195700	548611270	13740	13740	13740	13740	0
55	20241014	195600	548611270	13740	13740	13740	13740	0
56	20241014	195500	548611270	13740	13740	13740	13740	0
57	20241014	195400	548611270	13740	13740	13740	13740	0
58	20241014	195300	548611270	13740	13740	13740	13740	0
59	20241014	195200	548611270	13740	13740	13740	13740	0
60	20241014	195100	548611270	13740	13740	13740	13740	0
61	20241014	195000	548611270	13740	13740	13740	13740	0
62	20241014	194900	548611270	13740	13740	13740	13740	915
63	20241014	194800	548611270	13740	13740	13740	13740	0
64	20241014	194700	548611270	13740	13740	13740	13740	0
65	20241014	194600	548611270	13740	13740	13740	13740	0
66	20241014	194500	548611270	13740	13740	13740	13740	0
67	20241014	194400	548611270	13740	13740	13740	13740	0
68	20241014	194300	548611270	13740	13740	13740	13740	0
69	20241014	194200	548611270	13740	13740	13740	13740	0
70	20241014	194100	548611270	13740	13740	13740	13740	0
71	20241014	194000	548611270	13740	13740	13740	13740	0
72	20241014	193900	548611270	13740	13740	13740	13740	0
73	20241014	193800	548611270	13740	13740	13740	13740	0
74	20241014	193700	548611270	13740	13740	13740	13740	0
75	20241014	193600	548611270	13740	13740	13740	13740	0
76	20241014	193500	548611270	13740	13740	13740	13740	0
77	20241014	193400	548611270	13740	13740	13740	13740	0
78	20241014	193300	548611270	13740	13740	13740	13740	0
79	20241014	193200	548611270	13740	13740	13740	13740	0
80	20241014	193100	548611270	13740	13740	13740	13740	0
81	20241014	193000	548611270	13740	13740	13740	13740	0
82	20241014	192900	548611270	13740	13740	13740	13740	0
83	20241014	192800	548611270	13740	13740	13740	13740	0
84	20241014	192700	548611270	13740	13740	13740	13740	0
85	20241014	192600	548611270	13740	13740	13740	13740	0
86	20241014	192500	548611270	13740	13740	13740	13740	0
87	20241014	192400	548611270	13740	13740	13740	13740	0
88	20241014	192300	548611270	13740	13740	13740	13740	0
89	20241014	192200	548611270	13740	13740	13740	13740	0
90	20241014	192100	548611270	13740	13740	13740	13740	0
91	20241014	192000	548611270	13740	13740	13740	13740	0
92	20241014	191900	548611270	13740	13740	13740	13740	915
93	20241014	191800	548611270	13740	13740	13740	13740	0
94	20241014	191700	548611270	13740	13740	13740	13740	0
95	20241014	191600	548611270	13740	13740	13740	13740	0
96	20241014	191500	548611270	13740	13740	13740	13740	0
97	20241014	191400	548611270	13740	13740	13740	13740	0
98	20241014	191300	548611270	13740	13740	13740	13740	0
99	20241014	191200	548611270	13740	13740	13740	13740	0
100	20241014	191100	548611270	13740	13740	13740	13740	0
101	20241014	191000	548611270	13740	13740	13740	13740	0
102	20241014	190900	548611270	13740	13740	13740	13740	0
103	20241014	190800	548611270	13740	13740	13740	13740	0
104	20241014	190700	548611270	13740	13740	13740	13740	0
105	20241014	190600	548611270	13740	13740	13740	13740	0
106	20241014	190500	548611270	13740	13740	13740	13740	0
107	20241014	190400	548611270	13740	13740	13740	13740	0
108	20241014	190300	548611270	13740	13740	13740	13740	0
109	20241014	190200	548611270	13740	13740	13740	13740	0
110	20241014	190100	548611270	13740	13740	13740	13740	0
111	20241014	190000	548611270	13740	13740	13740	13740	0
112	20241014	185900	548611270	13740	13740	13740	13740	0
113	20241014	185800	548611270	13740	13740	13740	13740	0
114	20241014	185700	548611270	13740	13740	13740	13740	0
115	20241014	185600	548611270	13740	13740	13740	13740	0
116	20241014	185500	548611270	13740	13740	13740	13740	0
117	20241014	185400	548611270	13740	13740	13740	13740	0
118	20241014	185300	548611270	13740	13740	13740	13740	0
119	20241014	185200	548611270	13740	13740	13740	13740	0
120	20241014	185100	548611270	13740	13740	13740	13740	0
121	20241014	185000	548611270	13740	13740	13740	13740	0
122	20241014	184900	548611270	13740	13740	13740	13740	915
123	20241014	184800	548611270	13740	13740	13740	13740	0
124	20241014	184700	548611270	13740	13740	13740	13740	0
125	20241014	184600	548611270	13740	13740	13740	13740	0
126	20241014	184500	548611270	13740	13740	13740	13740	0
127	20241014	184400	548611270	13740	13740	13740	13740	0
128	20241014	184300	548611270	13740	13740	13740	13740	0
129	20241014	184200	548611270	13740	13740	13740	13740	0
130	20241014	184100	548611270	13740	13740	13740	13740	0
131	20241014	184000	548611270	13740	13740	13740	13740	0
132	20241014	183900	548611270	13740	13740	13740	13740	0
133	20241014	183800	548611270	13740	13740	13740	13740	0
134	20241014	183700	548611270	13740	13740	13740	13740	0
135	20241014	183600	548611270	13740	13740	13740	13740	0
136	20241014	183500	548611270	13740	13740	13740	13740	0
137	20241014	183400	548611270	13740	13740	13740	13740	0
138	20241014	183300	548611270	13740	13740	13740	13740	0
139	20241014	183200	548611270	13740	13740	13740	13740	0
140	20241014	183100	548611270	13740	13740	13740	13740	0
141	20241014	183000	548611270	13740	13740	13740	13740	0
142	20241014	182900	548611270	13740	13740	13740	13740	0
143	20241014	182800	548611270	13740	13740	13740	13740	0
144	20241014	182700	548611270	13740	13740	13740	13740	0
145	20241014	182600	548611270	13740	13740	13740	13740	0
146	20241014	182500	548611270	13740	13740	13740	13740	0
147	20241014	182400	548611270	13740	13740	13740	13740	0
148	20241014	182300	548611270	13740	13740	13740	13740	0
149	20241014	182200	548611270	13740	13740	13740	13740	0
150	20241014	182100	548611270	13740	13740	13740	13740	0
151	20241014	182000	548611270	13740	13740	13740	13740	0
152	20241014	181900	548611270	13740	13740	13740	13740	915
153	20241014	181800	548611270	13740	13740	13740	13740	0
154	20241014	181700	548611270	13740	13740	13740	13740	0
155	20241014	181600	548611270	13740	13740	13740	13740	0
156	20241014	181500	548611270	13740	13740	13740	13740	0
157	20241014	181400	548611270	13740	13740	13740	13740	0
158	20241014	181300	548611270	13740	13740	13740	13740	0
159	20241014	181200	548611270	13740	13740	13740	13740	0
160	20241014	181100	548611270	13740	13740	13740	13740	0
161	20241014	181000	548611270	13740	13740	13740	13740	0
162	20241014	180900	548611270	13740	13740	13740	13740	0
163	20241014	180800	548611270	13740	13740	13740	13740	0
164	20241014	180700	548611270	13740	13740	13740	13740	0
165	20241014	180600	548611270	13740	13740	13740	13740	0
166	20241014	180500	548611270	13740	13740	13740	13740	0
167	20241014	180400	548611270	13740	13740	13740	13740	0
168	20241014	180300	548611270	13740	13740	13740	13740	0
169	20241014	180200	548611270	13740	13740	13740	13740	0
170	20241014	180100	548611270	13740	13740	13740	13740	0
171	20241014	180000	548611270	13740	13740	13740	13740	0
172	20241014	175900	548611270	13740	13740	13740	13740	0
173	20241014	175800	548611270	13740	13740	13740	13740	0
174	20241014	175700	548611270	13740	13740	13740	13740	0
175	20241014	175600	548611270	13740	13740	13740	13740	0
176	20241014	175500	548611270	13740	13740	13740	13740	0
177	20241014	175400	548611270	13740	13740	13740	13740	0
178	20241014	175300	548611270	13740	13740	13740	13740	0
179	20241014	175200	548611270	13740	13740	13740	13740	0
180	20241014	175100	548611270	13740	13740	13740	13740	0
181	20241014	175000	548611270	13740	13740	13740	13740	0
182	20241014	174900	548611270	13740	13740	13740	13740	915
183	20241014	174800	548611270	13740	13740	13740	13740	0
184	20241014	174700	548611270	13740	13740	13740	13740	0
185	20241014	174600	548611270	13740	13740	13740	13740	0
186	20241014	174500	548611270	13740	13740	13740	13740	0
187	20241014	174400	548611270	13740	13740	13740	13740	0
188	20241014	174300	548611270	13740	13740	13740	13740	0
189	20241014	174200	548611270	13740	13740	13740	13740	0
190	20241014	174100	548611270	13740	13740	13740	13740	0
191	20241014	174000	548611270	13740	13740	13740	13740	0
192	20241014	173900	548611270	13740	13740	13740	13740	0
193	20241014	173800	548611270	13740	13740	13740	13740	0
194	20241014	173700	548611270	13740	13740	13740	13740	0
195	20241014	173600	548611270	13740	13740	13740	13740	0
196	20241014	173500	548611270	13740	13740	13740	13740	0
197	20241014	173400	548611270	13740	13740	13740	13740	0
198	20241014	173300	548611270	13740	13740	13740	13740	0
199	20241014	173200	548611270	13740	13740	13740	13740	0
200	20241014	173100	548611270	13740	13740	13740	13740	0
201	20241014	173000	548611270	13740	13740	13740	13740	0
202	20241014	172900	548611270	13740	13740	13740	13740	0
203	20241014	172800	548611270	13740	13740	13740	13740	0
204	20241014	172700	548611270	13740	13740	13740	13740	0
205	20241014	172600	548611270	13740	13740	13740	13740	0
206	20241014	172500	548611270	13740	13740	13740	13740	0
207	20241014	172400	548611270	13740	13740	13740	13740	0
208	20241014	172300	548611270	13740	13740	13740	13740	0
209	20241014	172200	548611270	13740	13740	13740	13740	0
210	20241014	172100	548611270	13740	13740	13740	13740	0
211	20241014	172000	548611270	13740	13740	13740	13740	0
212	20241014	171900	548611270	13740	13740	13740	13740	915
213	20241014	171800	548611270	13740	13740	13740	13740	0
214	20241014	171700	548611270	13740	13740	13740	13740	0
215	20241014	171600	548611270	13740	13740	13740	13740	0
216	20241014	171500	548611270	13740	13740	13740	13740	0
217	20241014	171400	548611270	13740	13740	13740	13740	0
218	20241014	171300	548611270	13740	13740	13740	13740	0
219	20241014	171200	548611270	13740	13740	13740	13740	0
220	20241014	171100	548611270	13740	13740	13740	13740	0
221	20241014	171000	548611270	13740	13740	13740	13740	0
222	20241014	170900	548611270	13740	13740	13740	13740	0
223	20241014	170800	548611270	13740	13740	13740	13740	0
224	20241014	170700	548611270	13740	13740	13740	13740	0
225	20241014	170600	548611270	13740	13740	13740	13740	0
226	20241014	170500	548611270	13740	13740	13740	13740	0
227	20241014	170400	548611270	13740	13740	13740	13740	0
228	20241014	170300	548611270	13740	13740	13740	13740	0
229	20241014	170200	548611270	13740	13740	13740	13740	0
230	20241014	170100	548611270	13740	13740	13740	13740	0
231	20241014	170000	548611270	13740	13740	13740	13740	0
232	20241014	165900	548611270	13740	13740	13740	13740	0
233	20241014	165800	548611270	13740	13740	13740	13740	0
234	20241014	165700	548611270	13740	13740	13740	13740	0
235	20241014	165600	548611270	13740	13740	13740	13740	0
236	20241014	165500	548611270	13740	13740	13740	13740	0
237	20241014	165400	548611270	13740	13740	13740	13740	0
238	20241014	165300	548611270	13740	13740	13740	13740	0
239	20241014	165200	548611270	13740	13740	13740	13740	0
240	20241014	165100	548611270	13740	13740	13740	13740	0
241	20241014	165000	548611270	13740	13740	13740	13740	0
242	20241014	164900	548611270	13740	13740	13740	13740	915
243	20241014	164800	548611270	13740	13740	13740	13740	0
244	20241014	164700	548611270	13740	13740	13740	13740	0
245	20241014	164600	548611270	13740	13740	13740	13740	0
246	20241014	164500	548611270	13740	13740	13740	13740	0
247	20241014	164400	548611270	13740	13740	13740	13740	0
248	20241014	164300	548611270	13740	13740	13740	13740	0
249	20241014	164200	548611270	13740	13740	13740	13740	0
250	20241014	164100	548611270	13740	13740	13740	13740	0
251	20241014	164000	548611270	13740	13740	13740	13740	0
252	20241014	163900	548611270	13740	13740	13740	13740	0
253	20241014	163800	548611270	13740	13740	13740	13740	0
254	20241014	163700	548611270	13740	13740	13740	13740	0
255	20241014	163600	548611270	13740	13740	13740	13740	0
256	20241014	163500	548611270	13740	13740	13740	13740	0
257	20241014	163400	548611270	13740	13740	13740	13740	0
258	20241014	163300	548611270	13740	13740	13740	13740	0
259	20241014	163200	548611270	13740	13740	13740	13740	0
260	20241014	163100	548611270	13740	13740	13740	13740	0
261	20241014	163000	548611270	13740	13740	13740	13740	0
262	20241014	162900	548611270	13740	13740	13740	13740	0
263	20241014	162800	548611270	13740	13740	13740	13740	0
264	20241014	162700	548611270	13740	13740	13740	13740	0
265	20241014	162600	548611270	13740	13740	13740	13740	0
266	20241014	162500	548611270	13740	13740	13740	13740	0
267	20241014	162400	548611270	13740	13740	13740	13740	0
268	20241014	162300	548611270	13740	13740	13740	13740	0
269	20241014	162200	548611270	13740	13740	13740	13740	0
270	20241014	162100	548611270	13740	13740	13740	13740	0
271	20241014	162000	548611270	13740	13740	13740	13740	0
272	20241014	161900	548611270	13740	13740	13740	13740	915
273	20241014	161800	548611270	13740	13740	13740	13740	0
274	20241014	161700	548611270	13740	13740	13740	13740	0
275	20241014	161600	548611270	13740	13740	13740	13740	0
276	20241014	161500	548611270	13740	13740	13740	13740	0
277	20241014	161400	548611270	13740	13740	13740	13740	0
278	20241014	161300	548611270	13740	13740	13740	13740	0
279	20241014	161200	548611270	13740	13740	13740	13740	0
280	20241014	161100	548611270	13740	13740	13740	13740	0
281	20241014	161000	548611270	13740	13740	13740	13740	0
282	20241014	160900	548611270	13740	13740	13740	13740	0
283	20241014	160800	548611270	13740	13740	13740	13740	0
284	20241014	160700	548611270	13740	13740	13740	13740	0
285	20241014	160600	548611270	13740	13740	13740	13740	0
286	20241014	160500	548611270	13740	13740	13740	13740	0
287	20241014	160400	548611270	13740	13740	13740	13740	0
288	20241014	160300	548611270	13740	13740	13740	13740	0
289	20241014	160200	548611270	13740	13740	13740	13740	0
290	20241014	160100	548611270	13740	13740	13740	13740	0
291	20241014	160000	548611270	13740	13740	13740	13740	0
292	20241014	155900	548611270	13740	13740	13740	13740	0
293	20241014	155800	548611270	13740	13740	13740	13740	0
294	20241014	155700	548611270	13740	13740	13740	13740	0
295	20241014	155600	548611270	13740	13740	13740	13740	0
296	20241014	155500	548611270	13740	13740	13740	13740	0
297	20241014	155400	548611270	13740	13740	13740	13740	0
298	20241014	155300	548611270	13740	13740	13740	13740	0
299	20241014	155200	548611270	13740	13740	13740	13740	0
300	20241014	155100	548611270	13740	13740	13740	13740	0
301	20241014	155000	548611270	13740	13740	13740	13740	0
302	20241014	154900	548611270	13740	13740	13740	13740	915
303	20241014	154800	548611270	13740	13740	13740	13740	0
304	20241014	154700	548611270	13740	13740	13740	13740	0
305	20241014	154600	548611270	13740	13740	13740	13740	0
306	20241014	154500	548611270	13740	13740	13740	13740	0
307	20241014	154400	548611270	13740	13740	13740	13740	0
308	20241014	154300	548611270	13740	13740	13740	13740	0
309	20241014	154200	548611270	13740	13740	13740	13740	0
310	20241014	154100	548611270	13740	13740	13740	13740	0
311	20241014	154000	548611270	13740	13740	13740	13740	0
312	20241014	153900	548611270	13740	13740	13740	13740	0
313	20241014	153800	548611270	13740	13740	13740	13740	0
314	20241014	153700	548611270	13740	13740	13740	13740	0
315	20241014	153600	548611270	13740	13740	13740	13740	0
316	20241014	153500	548611270	13740	13740	13740	13740	0
317	20241014	153400	548611270	13740	13740	13740	13740	0
318	20241014	153300	548611270	13740	13740	13740	13740	0
319	20241014	153200	548611270	13740	13740	13740	13740	0
320	20241014	153100	548611270	13740	13740	13740	13740	0
321	20241014	153000	548611270	13740	13740	13740	13740	915
322	20241014	152900	536039170	13860	13860	13860	13860	0
323	20241014	152800	536039170	13860	13860	13860	13860	0
324	20241014	152700	536039170	13860	13860	13860	13860	0
325	20241014	152600	536039170	13860	13860	13860	13860	0
326	20241014	152500	536039170	13860	13860	13860	13860	0
327	20241014	152400	536039170	13860	13860	13860	13860	0
328	20241014	152300	536039170	13860	13860	13860	13860	0
329	20241014	152200	536039170	13860	13860	13860	13860	0
330	20241014	152100	536039170	13860	13860	13860	13860	0
331	20241014	152000	536039170	13860	13860	13860	13860	0
332	20241014	151900	536039170	13860	13850	13900	13850	55
333	20241014	151800	535275450	13850	13890	13900	13850	21
334	20241014	151700	534984110	13800	13800	13800	13800	3
335	20241014	151600	534942710	13910	13910	13920	13890	65
336	20241014	151500	534038090	13910	13920	13920	13910	58
337	20241014	151400	533230750	13920	13920	13920	13920	56
338	20241014	151300	532451230	13940	13900	13940	13900	1028
339	20241014	151200	518136490	13900	13800	13900	13790	2133
340	20241014	151100	488629200	13800	13810	13810	13800	37
341	20241014	151000	488118300	13820	13820	13820	13740	116
342	20241014	150900	486522040	13840	13840	13840	13840	28
343	20241014	150800	486134520	13840	13840	13840	13840	0
344	20241014	150700	486134520	13840	13800	13840	13800	743
345	20241014	150600	475867860	13810	13810	13810	13810	90
346	20241014	150500	474624960	13810	13800	13810	13800	493
347	20241014	150400	467819560	13810	13820	13820	13810	65
348	20241014	150300	466921310	13840	13830	13840	13830	477
349	20241014	150200	460322970	13830	13820	13830	13820	36
350	20241014	150100	459825300	13820	13820	13830	13820	221
351	20241014	150000	456770470	13820	13820	13820	13820	47
352	20241014	145900	456120930	13810	13810	13820	13810	187
353	20241014	145800	453538100	13820	13820	13820	13820	61
354	20241014	145700	452695080	13820	13820	13820	13820	58
355	20241014	145600	451893520	13820	13810	13820	13810	267
356	20241014	145500	448204380	13820	13820	13820	13820	87
357	20241014	145400	447002040	13820	13820	13830	13820	220
358	20241014	145300	443961350	13810	13810	13810	13810	132
359	20241014	145200	442138430	13810	13810	13810	13810	38
360	20241014	145100	441613650	13810	13800	13810	13790	193
361	20241014	145000	438949820	13800	13800	13800	13800	2
362	20241014	144900	438922220	13790	13790	13790	13790	95
363	20241014	144800	437612170	13790	13780	13800	13780	177
364	20241014	144700	435171270	13790	13790	13790	13790	90
365	20241014	144600	433930170	13800	13790	13800	13790	95
366	20241014	144500	432619970	13790	13730	13790	13730	132
367	20241014	144400	430805890	13780	13780	13780	13780	92
368	20241014	144300	429538130	13780	13780	13780	13780	90
369	20241014	144200	428297930	13780	13780	13780	13780	0
370	20241014	144100	428297930	13780	13740	13780	13740	1078
371	20241014	144000	413464420	13740	13750	13750	13740	35
372	20241014	143900	412983290	13760	13760	13760	13760	0
373	20241014	143800	412983290	13760	13750	13760	13750	275
374	20241014	143700	409201910	13760	13760	13760	13760	0
375	20241014	143600	409201910	13760	13760	13760	13760	20
376	20241014	143500	408926710	13710	13710	13710	13710	1
377	20241014	143400	408913000	13750	13760	13760	13750	216
378	20241014	143300	405942990	13760	13760	13760	13760	0
379	20241014	143200	405942990	13760	13760	13760	13760	0
380	20241014	143100	405942990	13760	13750	13760	13750	12
381	20241014	143000	405777960	13760	13760	13760	13760	0
382	20241014	142900	405777960	13760	13760	13760	13760	1
383	20241014	142800	405764200	13750	13740	13760	13740	103
384	20241014	142700	404348470	13740	13740	13740	13740	0
385	20241014	142600	404348470	13740	13740	13740	13740	0
386	20241014	142500	404348470	13740	13730	13740	13730	46
387	20241014	142400	403716880	13740	13730	13740	13730	8
388	20241014	142300	403607010	13730	13720	13730	13720	2
389	20241014	142200	403579560	13710	13710	13710	13710	160
390	20241014	142100	401385960	13710	13700	13710	13700	42
391	20241014	142000	400810530	13700	13700	13700	13700	0
392	20241014	141900	400810530	13700	13700	13700	13700	0
393	20241014	141800	400810530	13700	13700	13700	13700	0
394	20241014	141700	400810530	13700	13700	13700	13700	0
395	20241014	141600	400810530	13700	13700	13700	13700	0
396	20241014	141500	400810530	13700	13700	13700	13700	0
397	20241014	141400	400810530	13700	13700	13700	13700	1
398	20241014	141300	400796830	13700	13700	13700	13700	0
399	20241014	141200	400796830	13700	13700	13700	13700	0
400	20241014	141100	400796830	13700	13700	13700	13700	2
401	20241014	141000	400769430	13700	13700	13700	13700	0
402	20241014	140900	400769430	13700	13700	13700	13700	1
403	20241014	140800	400755730	13660	13670	13670	13660	109
404	20241014	140700	399266700	13700	13700	13700	13700	0
405	20241014	140600	399266700	13700	13700	13700	13700	0
406	20241014	140500	399266700	13700	13700	13700	13700	45
407	20241014	140400	398650200	13700	13700	13700	13700	4
408	20241014	140300	398595400	13700	13690	13700	13690	56
409	20241014	140200	397828670	13700	13700	13700	13700	6
410	20241014	140100	397746470	13710	13710	13710	13710	11
411	20241014	140000	397595660	13710	13710	13710	13710	6
412	20241014	135900	397513400	13710	13710	13710	13710	9
413	20241014	135800	397390010	13700	13700	13700	13700	2
414	20241014	135700	397362610	13710	13710	13710	13710	0
415	20241014	135600	397362610	13710	13710	13710	13710	0
416	20241014	135500	397362610	13710	13710	13710	13710	1
417	20241014	135400	397348900	13710	13710	13710	13710	6
418	20241014	135300	397266640	13710	13710	13710	13710	1
419	20241014	135200	397252930	13710	13710	13710	13710	0
420	20241014	135100	397252930	13710	13710	13710	13710	11
421	20241014	135000	397102120	13710	13710	13710	13710	0
422	20241014	134900	397102120	13710	13710	13710	13710	0
423	20241014	134800	397102120	13710	13710	13710	13710	0
424	20241014	134700	397102120	13710	13710	13710	13710	0
425	20241014	134600	397102120	13710	13710	13710	13710	0
426	20241014	134500	397102120	13710	13710	13710	13710	8
427	20241014	134400	396992440	13700	13710	13710	13700	96
428	20241014	134300	395676480	13710	13710	13710	13710	0
429	20241014	134200	395676480	13710	13710	13710	13710	0
430	20241014	134100	395676480	13710	13710	13710	13710	2
431	20241014	134000	395649060	13710	13710	13710	13710	0
432	20241014	133900	395649060	13710	13710	13710	13710	1
433	20241014	133800	395635350	13730	13730	13730	13730	0
434	20241014	133700	395635350	13730	13730	13730	13730	0
435	20241014	133600	395635350	13730	13730	13730	13730	0
436	20241014	133500	395635350	13730	13730	13730	13730	0
437	20241014	133400	395635350	13730	13740	13740	13730	91
438	20241014	133300	394385900	13680	13680	13680	13680	0
439	20241014	133200	394385900	13680	13670	13680	13670	946
440	20241014	133100	381453970	13670	13670	13670	13670	2
441	20241014	133000	381426630	13660	13660	13660	13660	0
442	20241014	132900	381426630	13660	13660	13660	13660	0
443	20241014	132800	381426630	13660	13660	13660	13660	15
444	20241014	132700	381221730	13660	13660	13660	13660	0
445	20241014	132600	381221730	13660	13660	13660	13660	80
446	20241014	132500	380128930	13670	13670	13670	13670	10
447	20241014	132400	379992230	13670	13670	13670	13670	2
448	20241014	132300	379964890	13660	13660	13660	13660	22
449	20241014	132200	379664370	13660	13660	13660	13660	0
450	20241014	132100	379664370	13660	13650	13660	13650	4
451	20241014	132000	379609750	13650	13650	13650	13650	0
452	20241014	131900	379609750	13650	13650	13650	13650	39
453	20241014	131800	379077400	13650	13650	13650	13650	0
454	20241014	131700	379077400	13650	13650	13650	13650	0
455	20241014	131600	379077400	13650	13650	13650	13650	0
456	20241014	131500	379077400	13650	13650	13650	13650	2
457	20241014	131400	379050100	13660	13660	13660	13660	82
458	20241014	131300	377929980	13660	13660	13660	13660	0
459	20241014	131200	377929980	13660	13660	13660	13660	0
460	20241014	131100	377929980	13660	13660	13660	13660	14
461	20241014	131000	377738740	13670	13670	13670	13670	0
462	20241014	130900	377738740	13670	13670	13670	13670	0
463	20241014	130800	377738740	13670	13670	13670	13670	0
464	20241014	130700	377738740	13670	13670	13670	13670	0
465	20241014	130600	377738740	13670	13670	13670	13670	0
466	20241014	130500	377738740	13670	13670	13670	13670	150
467	20241014	130400	375688240	13670	13660	13670	13660	83
468	20241014	130300	374554450	13660	13660	13660	13660	1
469	20241014	130200	374540790	13650	13650	13650	13650	2
470	20241014	130100	374513490	13660	13660	13660	13660	9
471	20241014	130000	374390550	13660	13660	13660	13660	0
472	20241014	125900	374390550	13660	13660	13660	13660	70
473	20241014	125800	373434350	13660	13660	13660	13660	0
474	20241014	125700	373434350	13660	13660	13660	13660	0
475	20241014	125600	373434350	13660	13660	13660	13660	100
476	20241014	125500	372068350	13660	13660	13660	13660	0
477	20241014	125400	372068350	13660	13670	13670	13660	63
478	20241014	125300	371207740	13670	13670	13670	13670	0
479	20241014	125200	371207740	13670	13670	13670	13670	0
480	20241014	125100	371207740	13670	13660	13670	13660	4
481	20241014	125000	371153090	13660	13660	13660	13660	0
482	20241014	124900	371153090	13660	13650	13660	13650	667
483	20241014	124800	362047600	13650	13650	13650	13650	50
484	20241014	124700	361365100	13650	13650	13650	13650	0
485	20241014	124600	361365100	13650	13650	13650	13650	0
486	20241014	124500	361365100	13650	13650	13650	13650	0
487	20241014	124400	361365100	13650	13640	13650	13640	14
488	20241014	124300	361174130	13640	13640	13640	13640	0
489	20241014	124200	361174130	13640	13640	13640	13640	1
490	20241014	124100	361160490	13640	13640	13640	13640	23
491	20241014	124000	360846770	13640	13640	13640	13640	0
492	20241014	123900	360846770	13640	13640	13640	13640	0
493	20241014	123800	360846770	13640	13640	13640	13640	77
494	20241014	123700	359796490	13640	13640	13640	13640	81
495	20241014	123600	358691650	13640	13640	13640	13640	0
496	20241014	123500	358691650	13640	13640	13640	13640	0
497	20241014	123400	358691650	13640	13640	13640	13640	14
498	20241014	123300	358500690	13630	13630	13630	13630	45
499	20241014	123200	357887340	13640	13640	13640	13640	0
500	20241014	123100	357887340	13640	13640	13640	13640	11
501	20241014	123000	357737300	13640	13630	13640	13630	15
502	20241014	122900	357532840	13640	13640	13640	13640	0
503	20241014	122800	357532840	13640	13640	13640	13640	0
504	20241014	122700	357532840	13640	13640	13640	13640	88
505	20241014	122600	356332520	13640	13640	13640	13640	2
506	20241014	122500	356305240	13650	13650	13650	13650	0
507	20241014	122400	356305240	13650	13650	13650	13650	2
508	20241014	122300	356277940	13640	13640	13640	13640	0
509	20241014	122200	356277940	13640	13640	13640	13640	21
510	20241014	122100	355991500	13640	13640	13640	13640	2
511	20241014	122000	355964220	13650	13650	13650	13650	0
512	20241014	121900	355964220	13650	13640	13650	13640	133
513	20241014	121800	354150090	13640	13640	13640	13640	0
514	20241014	121700	354150090	13640	13640	13640	13640	4
515	20241014	121600	354095530	13640	13640	13640	13640	10
516	20241014	121500	353959130	13640	13640	13640	13640	55
517	20241014	121400	353208930	13640	13650	13650	13640	38
518	20241014	121300	352690480	13660	13660	13660	13660	5
519	20241014	121200	352622180	13620	13670	13670	13620	1010
520	20241014	121100	338860800	13670	13700	13700	13670	175
521	20241014	121000	336466450	13700	13700	13700	13700	0
522	20241014	120900	336466450	13700	13710	13710	13700	335
523	20241014	120800	331875160	13720	13720	13720	13720	0
524	20241014	120700	331875160	13720	13720	13720	13720	72
525	20241014	120600	330887320	13730	13730	13730	13730	0
526	20241014	120500	330887320	13730	13730	13730	13730	0
527	20241014	120400	330887320	13730	13730	13730	13730	2
528	20241014	120300	330859860	13720	13730	13730	13720	130
529	20241014	120200	329075540	13740	13740	13740	13740	0
530	20241014	120100	329075540	13740	13740	13740	13740	2
531	20241014	120000	329048060	13730	13730	13730	13730	0
532	20241014	115900	329048060	13730	13730	13730	13730	38
533	20241014	115800	328526320	13720	13720	13720	13720	23
534	20241014	115700	328210760	13730	13730	13730	13730	1
535	20241014	115600	328197030	13730	13730	13730	13730	0
536	20241014	115500	328197030	13730	13730	13730	13730	3
537	20241014	115400	328155840	13730	13740	13740	13730	91
538	20241014	115300	326906390	13750	13750	13750	13750	0
539	20241014	115200	326906390	13750	13750	13750	13750	0
540	20241014	115100	326906390	13750	13740	13750	13740	10
541	20241014	115000	326768970	13750	13750	13750	13750	0
542	20241014	114900	326768970	13750	13730	13750	13720	409
543	20241014	114800	321150200	13730	13730	13730	13730	10
544	20241014	114700	321012900	13730	13730	13730	13730	0
545	20241014	114600	321012900	13730	13730	13730	13730	0
546	20241014	114500	321012900	13730	13730	13730	13730	80
547	20241014	114400	319914500	13740	13740	13740	13740	3
548	20241014	114300	319873280	13700	13700	13700	13700	2
549	20241014	114200	319845880	13700	13730	13730	13700	688
550	20241014	114100	310414500	13740	13750	13750	13740	27
551	20241014	114000	310043480	13740	13740	13740	13740	0
552	20241014	113900	310043480	13740	13740	13740	13740	0
553	20241014	113800	310043480	13740	13740	13740	13740	35
554	20241014	113700	309562580	13750	13750	13750	13750	0
555	20241014	113600	309562580	13750	13750	13750	13750	0
556	20241014	113500	309562580	13750	13750	13750	13750	0
557	20241014	113400	309562580	13750	13760	13760	13750	81
558	20241014	113300	308448820	13770	13770	13770	13770	0
559	20241014	113200	308448820	13770	13770	13770	13770	0
560	20241014	113100	308448820	13770	13750	13770	13750	10
561	20241014	113000	308311280	13740	13750	13750	13740	30
562	20241014	112900	307898800	13750	13750	13750	13750	0
563	20241014	112800	307898800	13750	13750	13750	13750	30
564	20241014	112700	307486300	13770	13770	13770	13770	0
565	20241014	112600	307486300	13770	13770	13770	13770	32
566	20241014	112500	307045660	13770	13770	13770	13770	200
567	20241014	112400	304291660	13800	13780	13800	13780	576
568	20241014	112300	296353650	13780	13780	13780	13780	0
569	20241014	112200	296353650	13780	13780	13780	13780	1
570	20241014	112100	296339870	13780	13780	13780	13780	16
571	20241014	112000	296119390	13780	13730	13780	13730	89
572	20241014	111900	294895770	13720	13720	13720	13720	0
573	20241014	111800	294895770	13720	13730	13730	13720	7
574	20241014	111700	294799680	13730	13730	13730	13730	35
575	20241014	111600	294319130	13730	13730	13730	13730	0
576	20241014	111500	294319130	13730	13730	13730	13730	4
577	20241014	111400	294264210	13740	13730	13740	13720	22
578	20241014	111300	293962160	13720	13720	13720	13720	4
579	20241014	111200	293907280	13720	13720	13720	13720	6
580	20241014	111100	293824960	13720	13720	13730	13720	8
581	20241014	111000	293715190	13720	13720	13720	13720	2
582	20241014	110900	293687750	13720	13720	13720	13720	0
583	20241014	110800	293687750	13720	13720	13720	13720	3
584	20241014	110700	293646590	13720	13710	13720	13710	32
585	20241014	110600	293207590	13710	13710	13710	13710	4
586	20241014	110500	293152750	13710	13710	13710	13710	6
587	20241014	110400	293070490	13710	13710	13710	13710	12
588	20241014	110300	292905970	13710	13710	13710	13710	17
589	20241014	110200	292672900	13710	13710	13710	13710	7
590	20241014	110100	292576930	13710	13720	13720	13710	46
591	20241014	110000	291945820	13720	13720	13720	13720	24
592	20241014	105900	291616540	13720	13720	13720	13720	2
593	20241014	105800	291589100	13720	13720	13720	13720	40
594	20241014	105700	291040300	13720	13720	13720	13720	1
595	20241014	105600	291026580	13740	13740	13740	13740	0
596	20241014	105500	291026580	13740	13740	13740	13740	0
597	20241014	105400	291026580	13740	13720	13740	13720	12
598	20241014	105300	290861850	13720	13720	13720	13720	6
599	20241014	105200	290779530	13720	13720	13730	13720	7
600	20241014	105100	290683480	13720	13730	13730	13720	43
601	20241014	105000	290093120	13730	13730	13730	13730	6
602	20241014	104900	290010740	13730	13730	13730	13730	4
603	20241014	104800	289955820	13730	13730	13730	13730	6
604	20241014	104700	289873440	13730	13730	13730	13730	4
605	20241014	104600	289818520	13730	13730	13730	13730	4
606	20241014	104500	289763600	13730	13730	13730	13730	2
607	20241014	104400	289736140	13730	13730	13730	13730	6
608	20241014	104300	289653760	13750	13750	13750	13750	0
609	20241014	104200	289653760	13750	13750	13750	13750	0
610	20241014	104100	289653760	13750	13750	13750	13750	1
611	20241014	104000	289640010	13740	13710	13740	13710	42
612	20241014	103900	289063620	13720	13720	13720	13720	15
613	20241014	103800	288857820	13720	13730	13730	13720	164
614	20241014	103700	286607480	13740	13730	13740	13730	10
615	20241014	103600	286470160	13740	13740	13740	13740	1
616	20241014	103500	286456420	13730	13730	13730	13730	13
617	20241014	103400	286277930	13730	13720	13730	13720	10
618	20241014	103300	286140670	13720	13740	13740	13720	5
619	20241014	103200	286072010	13740	13730	13740	13730	8
620	20241014	103100	285962130	13720	13720	13720	13720	0
621	20241014	103000	285962130	13720	13720	13720	13720	10
622	20241014	102900	285824930	13700	13700	13700	13700	0
623	20241014	102800	285824930	13700	13700	13700	13700	30
624	20241014	102700	285413930	13740	13740	13740	13740	0
625	20241014	102600	285413930	13740	13740	13740	13740	1
626	20241014	102500	285400190	13730	13730	13730	13730	34
627	20241014	102400	284933370	13690	13690	13690	13690	28
628	20241014	102300	284550050	13680	13680	13680	13680	22
629	20241014	102200	284249090	13710	13710	13710	13700	63
630	20241014	102100	283385550	13710	13710	13710	13710	200
631	20241014	102000	280643550	13750	13750	13750	13750	0
632	20241014	101900	280643550	13750	13750	13750	13750	0
633	20241014	101800	280643550	13750	13750	13750	13750	66
634	20241014	101700	279736050	13750	13750	13750	13750	100
635	20241014	101600	278361050	13780	13780	13780	13780	0
636	20241014	101500	278361050	13780	13780	13780	13780	100
637	20241014	101400	276983050	13800	13830	13830	13800	136
638	20241014	101300	275102920	13840	13840	13840	13840	1
639	20241014	101200	275089080	13810	13810	13810	13810	50
640	20241014	101100	274398580	13840	13830	13840	13810	60
641	20241014	101000	273569030	13830	13830	13830	13830	1
642	20241014	100900	273555200	13810	13810	13810	13810	1038
643	20241014	100800	259220420	13800	13810	13810	13800	118
644	20241014	100700	257592010	13850	13840	13850	13840	142
645	20241014	100600	255626720	13800	13830	13840	13800	131
646	20241014	100500	253817980	13840	13840	13840	13840	0
647	20241014	100400	253817980	13840	13810	13840	13810	348
648	20241014	100300	249008720	13820	13820	13820	13820	0
649	20241014	100200	249008720	13820	13820	13820	13820	0
650	20241014	100100	249008720	13820	13820	13820	13820	0
651	20241014	100000	249008720	13820	13820	13820	13820	0
652	20241014	095900	249008720	13820	13820	13820	13820	515
653	20241014	095800	241891420	13830	13830	13830	13830	0
654	20241014	095700	241891420	13830	13830	13830	13830	1
655	20241014	095600	241877590	13830	13830	13830	13830	0
656	20241014	095500	241877590	13830	13830	13830	13830	0
657	20241014	095400	241877590	13830	13780	13830	13780	763
658	20241014	095300	231347870	13720	13720	13720	13720	2
659	20241014	095200	231320430	13720	13720	13720	13720	0
660	20241014	095100	231320430	13720	13720	13720	13720	12
661	20241014	095000	231155790	13800	13800	13800	13800	0
662	20241014	094900	231155790	13800	13800	13800	13800	88
663	20241014	094800	229941390	13750	13850	13900	13690	1961
664	20241014	094700	202734840	13850	13800	13850	13800	101
665	20241014	094600	201340990	13800	13720	13830	13720	2933
666	20241014	094500	160941250	13720	13720	13720	13720	2
667	20241014	094400	160913810	13740	13680	13740	13680	7
668	20241014	094300	160817990	13670	13650	13670	13650	56
669	20241014	094200	160052810	13610	13610	13610	13610	42
670	20241014	094100	159481190	13660	13660	13660	13660	0
671	20241014	094000	159481190	13660	13650	13660	13650	310
672	20241014	093900	155249580	13610	13610	13610	13610	6
673	20241014	093800	155167920	13680	13680	13680	13680	189
674	20241014	093700	152582400	13730	13730	13730	13730	0
675	20241014	093600	152582400	13730	13730	13730	13730	0
676	20241014	093500	152582400	13730	13720	13730	13720	268
677	20241014	093400	148903160	13700	13680	13700	13680	31
678	20241014	093300	148478500	13700	13700	13700	13700	0
679	20241014	093200	148478500	13700	13700	13700	13700	68
680	20241014	093100	147546900	13700	13650	13710	13650	985
681	20241014	093000	134067470	13560	13560	13560	13560	1
682	20241014	092900	134053910	13610	13590	13610	13590	50
683	20241014	092800	133373600	13580	13580	13580	13580	110
684	20241014	092700	131879800	13570	13570	13570	13570	60
685	20241014	092600	131065600	13560	13550	13560	13550	20
686	20241014	092500	130794500	13540	13540	13540	13540	9
687	20241014	092400	130672640	13520	13520	13520	13520	0
688	20241014	092300	130672640	13520	13570	13570	13520	6
689	20241014	092200	130591370	13590	13590	13590	13590	0
690	20241014	092100	130591370	13590	13600	13600	13590	476
691	20241014	092000	124121130	13610	13610	13610	13610	0
692	20241014	091900	124121130	13610	13610	13610	13610	0
693	20241014	091800	124121130	13610	13610	13610	13610	0
694	20241014	091700	124121130	13610	13600	13610	13600	118
695	20241014	091600	122516250	13600	13600	13600	13600	170
696	20241014	091500	120204250	13610	13610	13610	13610	247
697	20241014	091400	116842580	13690	13610	13690	13610	152
698	20241014	091300	114765700	13700	13700	13700	13700	48
699	20241014	091200	114108100	13740	13740	13740	13740	0
700	20241014	091100	114108100	13740	13710	13740	13710	60
701	20241014	091000	113285200	13710	13710	13710	13700	536
702	20241014	090900	105940260	13710	13760	13770	13710	64
703	20241014	090800	105062170	13790	13580	13790	13580	4121
704	20241014	090700	48709860	13580	13470	13610	13470	1636
705	20241014	090600	26569300	13460	13460	13460	13460	10
706	20241014	090500	26434700	13490	13490	13490	13490	100
707	20241014	090400	25085700	13490	13470	13500	13470	753
708	20241014	090300	14931600	13460	13460	13460	13460	40
709	20241014	090200	14393200	13460	13460	13460	13460	170
710	20241014	090100	12105000	13450	13450	13450	13450	0
711	20241014	090000	12105000	13450	13450	13450	13450	900