KissMeData/078350/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200300	1139589590	13440	13440	13440	13440	2350
3	20241008	200200	1139589590	13440	13440	13440	13440	0
4	20241008	200100	1139589590	13440	13440	13440	13440	0
5	20241008	200000	1139589590	13440	13440	13440	13440	0
6	20241008	195900	1139589590	13440	13440	13440	13440	0
7	20241008	195800	1139589590	13440	13440	13440	13440	0
8	20241008	195700	1139589590	13440	13440	13440	13440	0
9	20241008	195600	1139589590	13440	13440	13440	13440	0
10	20241008	195500	1139589590	13440	13440	13440	13440	0
11	20241008	195400	1139589590	13440	13440	13440	13440	0
12	20241008	195300	1139589590	13440	13440	13440	13440	0
13	20241008	195200	1139589590	13440	13440	13440	13440	0
14	20241008	195100	1139589590	13440	13440	13440	13440	0
15	20241008	195000	1139589590	13440	13440	13440	13440	0
16	20241008	194900	1139589590	13440	13440	13440	13440	0
17	20241008	194800	1139589590	13440	13440	13440	13440	0
18	20241008	194700	1139589590	13440	13440	13440	13440	0
19	20241008	194600	1139589590	13440	13440	13440	13440	0
20	20241008	194500	1139589590	13440	13440	13440	13440	0
21	20241008	194400	1139589590	13440	13440	13440	13440	0
22	20241008	194300	1139589590	13440	13440	13440	13440	0
23	20241008	194200	1139589590	13440	13440	13440	13440	0
24	20241008	194100	1139589590	13440	13440	13440	13440	0
25	20241008	194000	1139589590	13440	13440	13440	13440	0
26	20241008	193900	1139589590	13440	13440	13440	13440	0
27	20241008	193800	1139589590	13440	13440	13440	13440	0
28	20241008	193700	1139589590	13440	13440	13440	13440	0
29	20241008	193600	1139589590	13440	13440	13440	13440	0
30	20241008	193500	1139589590	13440	13440	13440	13440	0
31	20241008	193400	1139589590	13440	13440	13440	13440	0
32	20241008	193300	1139589590	13440	13440	13440	13440	2350
33	20241008	193200	1139589590	13440	13440	13440	13440	0
34	20241008	193100	1139589590	13440	13440	13440	13440	0
35	20241008	193000	1139589590	13440	13440	13440	13440	0
36	20241008	192900	1139589590	13440	13440	13440	13440	0
37	20241008	192800	1139589590	13440	13440	13440	13440	0
38	20241008	192700	1139589590	13440	13440	13440	13440	0
39	20241008	192600	1139589590	13440	13440	13440	13440	0
40	20241008	192500	1139589590	13440	13440	13440	13440	0
41	20241008	192400	1139589590	13440	13440	13440	13440	0
42	20241008	192300	1139589590	13440	13440	13440	13440	0
43	20241008	192200	1139589590	13440	13440	13440	13440	0
44	20241008	192100	1139589590	13440	13440	13440	13440	0
45	20241008	192000	1139589590	13440	13440	13440	13440	0
46	20241008	191900	1139589590	13440	13440	13440	13440	0
47	20241008	191800	1139589590	13440	13440	13440	13440	0
48	20241008	191700	1139589590	13440	13440	13440	13440	0
49	20241008	191600	1139589590	13440	13440	13440	13440	0
50	20241008	191500	1139589590	13440	13440	13440	13440	0
51	20241008	191400	1139589590	13440	13440	13440	13440	0
52	20241008	191300	1139589590	13440	13440	13440	13440	0
53	20241008	191200	1139589590	13440	13440	13440	13440	0
54	20241008	191100	1139589590	13440	13440	13440	13440	0
55	20241008	191000	1139589590	13440	13440	13440	13440	0
56	20241008	190900	1139589590	13440	13440	13440	13440	0
57	20241008	190800	1139589590	13440	13440	13440	13440	0
58	20241008	190700	1139589590	13440	13440	13440	13440	0
59	20241008	190600	1139589590	13440	13440	13440	13440	0
60	20241008	190500	1139589590	13440	13440	13440	13440	0
61	20241008	190400	1139589590	13440	13440	13440	13440	0
62	20241008	190300	1139589590	13440	13440	13440	13440	2350
63	20241008	190200	1139589590	13440	13440	13440	13440	0
64	20241008	190100	1139589590	13440	13440	13440	13440	0
65	20241008	190000	1139589590	13440	13440	13440	13440	0
66	20241008	185900	1139589590	13440	13440	13440	13440	0
67	20241008	185800	1139589590	13440	13440	13440	13440	0
68	20241008	185700	1139589590	13440	13440	13440	13440	0
69	20241008	185600	1139589590	13440	13440	13440	13440	0
70	20241008	185500	1139589590	13440	13440	13440	13440	0
71	20241008	185400	1139589590	13440	13440	13440	13440	0
72	20241008	185300	1139589590	13440	13440	13440	13440	0
73	20241008	185200	1139589590	13440	13440	13440	13440	0
74	20241008	185100	1139589590	13440	13440	13440	13440	0
75	20241008	185000	1139589590	13440	13440	13440	13440	0
76	20241008	184900	1139589590	13440	13440	13440	13440	0
77	20241008	184800	1139589590	13440	13440	13440	13440	0
78	20241008	184700	1139589590	13440	13440	13440	13440	0
79	20241008	184600	1139589590	13440	13440	13440	13440	0
80	20241008	184500	1139589590	13440	13440	13440	13440	0
81	20241008	184400	1139589590	13440	13440	13440	13440	0
82	20241008	184300	1139589590	13440	13440	13440	13440	0
83	20241008	184200	1139589590	13440	13440	13440	13440	0
84	20241008	184100	1139589590	13440	13440	13440	13440	0
85	20241008	184000	1139589590	13440	13440	13440	13440	0
86	20241008	183900	1139589590	13440	13440	13440	13440	0
87	20241008	183800	1139589590	13440	13440	13440	13440	0
88	20241008	183700	1139589590	13440	13440	13440	13440	0
89	20241008	183600	1139589590	13440	13440	13440	13440	0
90	20241008	183500	1139589590	13440	13440	13440	13440	0
91	20241008	183400	1139589590	13440	13440	13440	13440	0
92	20241008	183300	1139589590	13440	13440	13440	13440	2350
93	20241008	183200	1139589590	13440	13440	13440	13440	0
94	20241008	183100	1139589590	13440	13440	13440	13440	0
95	20241008	183000	1139589590	13440	13440	13440	13440	0
96	20241008	182900	1139589590	13440	13440	13440	13440	0
97	20241008	182800	1139589590	13440	13440	13440	13440	0
98	20241008	182700	1139589590	13440	13440	13440	13440	0
99	20241008	182600	1139589590	13440	13440	13440	13440	0
100	20241008	182500	1139589590	13440	13440	13440	13440	0
101	20241008	182400	1139589590	13440	13440	13440	13440	0
102	20241008	182300	1139589590	13440	13440	13440	13440	0
103	20241008	182200	1139589590	13440	13440	13440	13440	0
104	20241008	182100	1139589590	13440	13440	13440	13440	0
105	20241008	182000	1139589590	13440	13440	13440	13440	0
106	20241008	181900	1139589590	13440	13440	13440	13440	0
107	20241008	181800	1139589590	13440	13440	13440	13440	0
108	20241008	181700	1139589590	13440	13440	13440	13440	0
109	20241008	181600	1139589590	13440	13440	13440	13440	0
110	20241008	181500	1139589590	13440	13440	13440	13440	0
111	20241008	181400	1139589590	13440	13440	13440	13440	0
112	20241008	181300	1139589590	13440	13440	13440	13440	0
113	20241008	181200	1139589590	13440	13440	13440	13440	0
114	20241008	181100	1139589590	13440	13440	13440	13440	0
115	20241008	181000	1139589590	13440	13440	13440	13440	0
116	20241008	180900	1139589590	13440	13440	13440	13440	0
117	20241008	180800	1139589590	13440	13440	13440	13440	0
118	20241008	180700	1139589590	13440	13440	13440	13440	0
119	20241008	180600	1139589590	13440	13440	13440	13440	0
120	20241008	180500	1139589590	13440	13440	13440	13440	0
121	20241008	180400	1139589590	13440	13440	13440	13440	0
122	20241008	180300	1139589590	13440	13440	13440	13440	2350
123	20241008	180200	1139589590	13440	13440	13440	13440	0
124	20241008	180100	1139589590	13440	13440	13440	13440	0
125	20241008	180000	1139589590	13440	13440	13440	13440	0
126	20241008	175900	1139589590	13440	13440	13440	13440	0
127	20241008	175800	1139589590	13440	13440	13440	13440	0
128	20241008	175700	1139589590	13440	13440	13440	13440	0
129	20241008	175600	1139589590	13440	13440	13440	13440	0
130	20241008	175500	1139589590	13440	13440	13440	13440	0
131	20241008	175400	1139589590	13440	13440	13440	13440	0
132	20241008	175300	1139589590	13440	13440	13440	13440	0
133	20241008	175200	1139589590	13440	13440	13440	13440	0
134	20241008	175100	1139589590	13440	13440	13440	13440	0
135	20241008	175000	1139589590	13440	13440	13440	13440	0
136	20241008	174900	1139589590	13440	13440	13440	13440	0
137	20241008	174800	1139589590	13440	13440	13440	13440	0
138	20241008	174700	1139589590	13440	13440	13440	13440	0
139	20241008	174600	1139589590	13440	13440	13440	13440	0
140	20241008	174500	1139589590	13440	13440	13440	13440	0
141	20241008	174400	1139589590	13440	13440	13440	13440	0
142	20241008	174300	1139589590	13440	13440	13440	13440	0
143	20241008	174200	1139589590	13440	13440	13440	13440	0
144	20241008	174100	1139589590	13440	13440	13440	13440	0
145	20241008	174000	1139589590	13440	13440	13440	13440	0
146	20241008	173900	1139589590	13440	13440	13440	13440	0
147	20241008	173800	1139589590	13440	13440	13440	13440	0
148	20241008	173700	1139589590	13440	13440	13440	13440	0
149	20241008	173600	1139589590	13440	13440	13440	13440	0
150	20241008	173500	1139589590	13440	13440	13440	13440	0
151	20241008	173400	1139589590	13440	13440	13440	13440	0
152	20241008	173300	1139589590	13440	13440	13440	13440	2350
153	20241008	173200	1139589590	13440	13440	13440	13440	0
154	20241008	173100	1139589590	13440	13440	13440	13440	0
155	20241008	173000	1139589590	13440	13440	13440	13440	0
156	20241008	172900	1139589590	13440	13440	13440	13440	0
157	20241008	172800	1139589590	13440	13440	13440	13440	0
158	20241008	172700	1139589590	13440	13440	13440	13440	0
159	20241008	172600	1139589590	13440	13440	13440	13440	0
160	20241008	172500	1139589590	13440	13440	13440	13440	0
161	20241008	172400	1139589590	13440	13440	13440	13440	0
162	20241008	172300	1139589590	13440	13440	13440	13440	0
163	20241008	172200	1139589590	13440	13440	13440	13440	0
164	20241008	172100	1139589590	13440	13440	13440	13440	0
165	20241008	172000	1139589590	13440	13440	13440	13440	0
166	20241008	171900	1139589590	13440	13440	13440	13440	0
167	20241008	171800	1139589590	13440	13440	13440	13440	0
168	20241008	171700	1139589590	13440	13440	13440	13440	0
169	20241008	171600	1139589590	13440	13440	13440	13440	0
170	20241008	171500	1139589590	13440	13440	13440	13440	0
171	20241008	171400	1139589590	13440	13440	13440	13440	0
172	20241008	171300	1139589590	13440	13440	13440	13440	0
173	20241008	171200	1139589590	13440	13440	13440	13440	0
174	20241008	171100	1139589590	13440	13440	13440	13440	0
175	20241008	171000	1139589590	13440	13440	13440	13440	0
176	20241008	170900	1139589590	13440	13440	13440	13440	0
177	20241008	170800	1139589590	13440	13440	13440	13440	0
178	20241008	170700	1139589590	13440	13440	13440	13440	0
179	20241008	170600	1139589590	13440	13440	13440	13440	0
180	20241008	170500	1139589590	13440	13440	13440	13440	0
181	20241008	170400	1139589590	13440	13440	13440	13440	0
182	20241008	170300	1139589590	13440	13440	13440	13440	2350
183	20241008	170200	1139589590	13440	13440	13440	13440	0
184	20241008	170100	1139589590	13440	13440	13440	13440	0
185	20241008	170000	1139589590	13440	13440	13440	13440	0
186	20241008	165900	1139589590	13440	13440	13440	13440	0
187	20241008	165800	1139589590	13440	13440	13440	13440	0
188	20241008	165700	1139589590	13440	13440	13440	13440	0
189	20241008	165600	1139589590	13440	13440	13440	13440	0
190	20241008	165500	1139589590	13440	13440	13440	13440	0
191	20241008	165400	1139589590	13440	13440	13440	13440	0
192	20241008	165300	1139589590	13440	13440	13440	13440	0
193	20241008	165200	1139589590	13440	13440	13440	13440	0
194	20241008	165100	1139589590	13440	13440	13440	13440	0
195	20241008	165000	1139589590	13440	13440	13440	13440	0
196	20241008	164900	1139589590	13440	13440	13440	13440	0
197	20241008	164800	1139589590	13440	13440	13440	13440	0
198	20241008	164700	1139589590	13440	13440	13440	13440	0
199	20241008	164600	1139589590	13440	13440	13440	13440	0
200	20241008	164500	1139589590	13440	13440	13440	13440	0
201	20241008	164400	1139589590	13440	13440	13440	13440	0
202	20241008	164300	1139589590	13440	13440	13440	13440	0
203	20241008	164200	1139589590	13440	13440	13440	13440	0
204	20241008	164100	1139589590	13440	13440	13440	13440	0
205	20241008	164000	1139589590	13440	13440	13440	13440	0
206	20241008	163900	1139589590	13440	13440	13440	13440	0
207	20241008	163800	1139589590	13440	13440	13440	13440	0
208	20241008	163700	1139589590	13440	13440	13440	13440	0
209	20241008	163600	1139589590	13440	13440	13440	13440	0
210	20241008	163500	1139589590	13440	13440	13440	13440	0
211	20241008	163400	1139589590	13440	13440	13440	13440	0
212	20241008	163300	1139589590	13440	13440	13440	13440	2350
213	20241008	163200	1139589590	13440	13440	13440	13440	0
214	20241008	163100	1139589590	13440	13440	13440	13440	0
215	20241008	163000	1139589590	13440	13440	13440	13440	0
216	20241008	162900	1139589590	13440	13440	13440	13440	0
217	20241008	162800	1139589590	13440	13440	13440	13440	0
218	20241008	162700	1139589590	13440	13440	13440	13440	0
219	20241008	162600	1139589590	13440	13440	13440	13440	0
220	20241008	162500	1139589590	13440	13440	13440	13440	0
221	20241008	162400	1139589590	13440	13440	13440	13440	0
222	20241008	162300	1139589590	13440	13440	13440	13440	0
223	20241008	162200	1139589590	13440	13440	13440	13440	0
224	20241008	162100	1139589590	13440	13440	13440	13440	0
225	20241008	162000	1139589590	13440	13440	13440	13440	0
226	20241008	161900	1139589590	13440	13440	13440	13440	0
227	20241008	161800	1139589590	13440	13440	13440	13440	0
228	20241008	161700	1139589590	13440	13440	13440	13440	0
229	20241008	161600	1139589590	13440	13440	13440	13440	0
230	20241008	161500	1139589590	13440	13440	13440	13440	0
231	20241008	161400	1139589590	13440	13440	13440	13440	0
232	20241008	161300	1139589590	13440	13440	13440	13440	0
233	20241008	161200	1139589590	13440	13440	13440	13440	0
234	20241008	161100	1139589590	13440	13440	13440	13440	0
235	20241008	161000	1139589590	13440	13440	13440	13440	0
236	20241008	160900	1139589590	13440	13440	13440	13440	0
237	20241008	160800	1139589590	13440	13440	13440	13440	0
238	20241008	160700	1139589590	13440	13440	13440	13440	0
239	20241008	160600	1139589590	13440	13440	13440	13440	0
240	20241008	160500	1139589590	13440	13440	13440	13440	0
241	20241008	160400	1139589590	13440	13440	13440	13440	0
242	20241008	160300	1139589590	13440	13440	13440	13440	2350
243	20241008	160200	1139589590	13440	13440	13440	13440	0
244	20241008	160100	1139589590	13440	13440	13440	13440	0
245	20241008	160000	1139589590	13440	13440	13440	13440	0
246	20241008	155900	1139589590	13440	13440	13440	13440	0
247	20241008	155800	1139589590	13440	13440	13440	13440	0
248	20241008	155700	1139589590	13440	13440	13440	13440	0
249	20241008	155600	1139589590	13440	13440	13440	13440	0
250	20241008	155500	1139589590	13440	13440	13440	13440	0
251	20241008	155400	1139589590	13440	13440	13440	13440	0
252	20241008	155300	1139589590	13440	13440	13440	13440	0
253	20241008	155200	1139589590	13440	13440	13440	13440	0
254	20241008	155100	1139589590	13440	13440	13440	13440	0
255	20241008	155000	1139589590	13440	13440	13440	13440	0
256	20241008	154900	1139589590	13440	13440	13440	13440	0
257	20241008	154800	1139589590	13440	13440	13440	13440	0
258	20241008	154700	1139589590	13440	13440	13440	13440	0
259	20241008	154600	1139589590	13440	13440	13440	13440	0
260	20241008	154500	1139589590	13440	13440	13440	13440	0
261	20241008	154400	1139589590	13440	13440	13440	13440	0
262	20241008	154300	1139589590	13440	13440	13440	13440	0
263	20241008	154200	1139589590	13440	13440	13440	13440	0
264	20241008	154100	1139589590	13440	13440	13440	13440	0
265	20241008	154000	1139589590	13440	13440	13440	13440	0
266	20241008	153900	1139589590	13440	13440	13440	13440	0
267	20241008	153800	1139589590	13440	13440	13440	13440	0
268	20241008	153700	1139589590	13440	13440	13440	13440	0
269	20241008	153600	1139589590	13440	13440	13440	13440	0
270	20241008	153500	1139589590	13440	13440	13440	13440	0
271	20241008	153400	1139589590	13440	13440	13440	13440	0
272	20241008	153300	1139589590	13440	13440	13440	13440	2350
273	20241008	153200	1139589590	13440	13440	13440	13440	0
274	20241008	153100	1139589590	13440	13440	13440	13440	0
275	20241008	153000	1139589590	13440	13440	13440	13440	2350
276	20241008	152900	1108005590	13490	13490	13490	13490	0
277	20241008	152800	1108005590	13490	13490	13490	13490	0
278	20241008	152700	1108005590	13490	13490	13490	13490	0
279	20241008	152600	1108005590	13490	13490	13490	13490	0
280	20241008	152500	1108005590	13490	13490	13490	13490	0
281	20241008	152400	1108005590	13490	13490	13490	13490	0
282	20241008	152300	1108005590	13490	13490	13490	13490	0
283	20241008	152200	1108005590	13490	13490	13490	13490	0
284	20241008	152100	1108005590	13490	13490	13490	13490	0
285	20241008	152000	1108005590	13490	13490	13490	13490	0
286	20241008	151900	1108005590	13490	13450	13490	13430	948
287	20241008	151800	1095241210	13450	13450	13450	13430	651
288	20241008	151700	1086485940	13430	13450	13450	13430	37
289	20241008	151600	1085988850	13450	13450	13450	13430	36
290	20241008	151500	1085505100	13430	13450	13450	13430	32
291	20241008	151400	1085075140	13430	13450	13450	13430	248
292	20241008	151300	1081743370	13480	13450	13480	13440	47
293	20241008	151200	1081111590	13460	13470	13470	13440	24
294	20241008	151100	1080788950	13430	13440	13470	13430	119
295	20241008	151000	1079190640	13430	13440	13470	13430	362
296	20241008	150900	1074327180	13480	13480	13480	13480	21
297	20241008	150800	1074044100	13480	13470	13480	13470	305
298	20241008	150700	1069935740	13470	13470	13470	13470	0
299	20241008	150600	1069935740	13470	13460	13470	13460	369
300	20241008	150500	1064968810	13460	13430	13460	13430	105
301	20241008	150400	1063558590	13430	13430	13430	13430	22
302	20241008	150300	1063263130	13460	13430	13460	13430	24
303	20241008	150200	1062940780	13460	13430	13460	13430	296
304	20241008	150100	1058965470	13430	13440	13450	13430	25
305	20241008	150000	1058629670	13430	13430	13430	13430	19
306	20241008	145900	1058374500	13440	13430	13440	13430	222
307	20241008	145800	1055392980	13450	13450	13450	13450	0
308	20241008	145700	1055392980	13450	13430	13450	13430	21
309	20241008	145600	1055110930	13430	13440	13440	13430	22
310	20241008	145500	1054815450	13430	13430	13430	13430	22
311	20241008	145400	1054519990	13460	13430	13460	13430	21
312	20241008	145300	1054237900	13460	13440	13460	13440	51
313	20241008	145200	1053552360	13440	13450	13460	13440	28
314	20241008	145100	1053175840	13470	13470	13470	13470	5
315	20241008	145000	1053108490	13480	13480	13480	13480	10
316	20241008	144900	1052973690	13460	13480	13480	13460	15
317	20241008	144800	1052771650	13480	13460	13480	13460	7
318	20241008	144700	1052677370	13480	13480	13480	13480	88
319	20241008	144600	1051491130	13430	13480	13480	13430	96
320	20241008	144500	1050198190	13480	13480	13480	13480	38
321	20241008	144400	1049685950	13480	13480	13480	13480	0
322	20241008	144300	1049685950	13480	13480	13480	13480	0
323	20241008	144200	1049685950	13480	13480	13480	13480	0
324	20241008	144100	1049685950	13480	13480	13480	13480	1
325	20241008	144000	1049672470	13430	13450	13450	13430	5076
326	20241008	143900	981481880	13480	13480	13480	13480	1
327	20241008	143800	981468400	13440	13440	13440	13440	1
328	20241008	143700	981454960	13440	13450	13450	13440	220
329	20241008	143600	978496990	13440	13440	13440	13440	40
330	20241008	143500	977959390	13450	13450	13450	13450	994
331	20241008	143400	964590090	13450	13450	13450	13450	23
332	20241008	143300	964280740	13450	13450	13450	13450	44
333	20241008	143200	963688940	13460	13470	13470	13460	5
334	20241008	143100	963621620	13450	13460	13470	13450	127
335	20241008	143000	961913410	13460	13470	13470	13460	640
336	20241008	142900	953299000	13460	13470	13470	13460	21
337	20241008	142800	953016330	13470	13470	13470	13470	140
338	20241008	142700	951130530	13470	13470	13470	13470	22
339	20241008	142600	950834190	13490	13470	13490	13470	21
340	20241008	142500	950551300	13490	13460	13490	13460	22
341	20241008	142400	950255150	13490	13480	13490	13480	2
342	20241008	142300	950228180	13470	13490	13490	13470	22
343	20241008	142200	949931820	13460	13460	13460	13460	21
344	20241008	142100	949649160	13490	13490	13490	13490	1
345	20241008	142000	949635670	13450	13450	13450	13450	23
346	20241008	141900	949326320	13490	13460	13490	13450	21
347	20241008	141800	949043820	13490	13490	13490	13490	10
348	20241008	141700	948908920	13490	13490	13490	13490	0
349	20241008	141600	948908920	13490	13490	13490	13490	0
350	20241008	141500	948908920	13490	13490	13490	13490	0
351	20241008	141400	948908920	13490	13490	13490	13490	2
352	20241008	141300	948881940	13500	13500	13500	13500	0
353	20241008	141200	948881940	13500	13470	13500	13470	207
354	20241008	141100	946093470	13530	13530	13530	13530	2
355	20241008	141000	946066410	13530	13530	13530	13530	0
356	20241008	140900	946066410	13530	13530	13530	13530	1
357	20241008	140800	946052880	13530	13530	13530	13530	0
358	20241008	140700	946052880	13530	13440	13530	13440	7985
359	20241008	140600	838732140	13440	13520	13520	13430	13324
360	20241008	140500	659433450	13550	13550	13550	13550	2
361	20241008	140400	659406350	13550	13540	13550	13540	121
362	20241008	140300	657767970	13520	13520	13520	13520	0
363	20241008	140200	657767970	13520	13520	13520	13520	0
364	20241008	140100	657767970	13520	13550	13550	13520	33
365	20241008	140000	657321750	13520	13520	13520	13520	139
366	20241008	135900	655442470	13520	13520	13520	13520	2
367	20241008	135800	655415430	13520	13520	13520	13520	200
368	20241008	135700	652711430	13520	13520	13520	13520	250
369	20241008	135600	649331430	13530	13540	13540	13530	180
370	20241008	135500	646895760	13580	13580	13580	13580	0
371	20241008	135400	646895760	13580	13580	13580	13580	0
372	20241008	135300	646895760	13580	13580	13580	13580	0
373	20241008	135200	646895760	13580	13580	13580	13580	0
374	20241008	135100	646895760	13580	13580	13580	13580	0
375	20241008	135000	646895760	13580	13580	13580	13580	0
376	20241008	134900	646895760	13580	13580	13580	13580	0
377	20241008	134800	646895760	13580	13580	13580	13580	1
378	20241008	134700	646882180	13580	13580	13580	13580	0
379	20241008	134600	646882180	13580	13580	13580	13580	0
380	20241008	134500	646882180	13580	13580	13580	13580	0
381	20241008	134400	646882180	13580	13580	13580	13580	2
382	20241008	134300	646855020	13580	13580	13580	13580	20
383	20241008	134200	646583420	13570	13570	13570	13570	0
384	20241008	134100	646583420	13570	13580	13580	13570	68
385	20241008	134000	645660640	13580	13580	13580	13580	0
386	20241008	133900	645660640	13580	13580	13580	13580	113
387	20241008	133800	644126100	13590	13590	13590	13590	1
388	20241008	133700	644112510	13590	13590	13590	13590	0
389	20241008	133600	644112510	13590	13590	13590	13590	0
390	20241008	133500	644112510	13590	13590	13590	13590	30
391	20241008	133400	643704810	13590	13590	13590	13590	427
392	20241008	133300	637901880	13590	13590	13590	13590	0
393	20241008	133200	637901880	13590	13590	13590	13590	1
394	20241008	133100	637888290	13590	13590	13590	13590	0
395	20241008	133000	637888290	13590	13590	13590	13590	0
396	20241008	132900	637888290	13590	13590	13590	13590	0
397	20241008	132800	637888290	13590	13570	13590	13570	2
398	20241008	132700	637861130	13590	13580	13590	13580	40
399	20241008	132600	637317920	13580	13580	13580	13570	107
400	20241008	132500	635865860	13580	13580	13580	13580	70
401	20241008	132400	634915260	13580	13580	13580	13580	30
402	20241008	132300	634507860	13570	13570	13570	13570	231
403	20241008	132200	631373190	13570	13570	13570	13570	0
404	20241008	132100	631373190	13570	13570	13570	13570	1
405	20241008	132000	631359620	13560	13520	13560	13510	235
406	20241008	131900	628177320	13550	13550	13550	13550	2
407	20241008	131800	628150220	13550	13550	13550	13550	4
408	20241008	131700	628096020	13550	13530	13550	13530	184
409	20241008	131600	625605440	13530	13530	13530	13530	1
410	20241008	131500	625591910	13520	13520	13520	13520	776
411	20241008	131400	615100390	13510	13520	13520	13510	29
412	20241008	131300	614708560	13530	13540	13540	13530	95
413	20241008	131200	613423200	13550	13550	13550	13550	0
414	20241008	131100	613423200	13550	13550	13550	13550	0
415	20241008	131000	613423200	13550	13550	13550	13550	1
416	20241008	130900	613409650	13550	13550	13550	13530	23
417	20241008	130800	613098200	13550	13550	13550	13550	0
418	20241008	130700	613098200	13550	13550	13550	13550	0
419	20241008	130600	613098200	13550	13550	13550	13550	0
420	20241008	130500	613098200	13550	13550	13550	13550	0
421	20241008	130400	613098200	13550	13550	13550	13550	0
422	20241008	130300	613098200	13550	13550	13550	13550	0
423	20241008	130200	613098200	13550	13550	13550	13550	1
424	20241008	130100	613084650	13550	13550	13550	13550	0
425	20241008	130000	613084650	13550	13550	13550	13550	0
426	20241008	125900	613084650	13550	13550	13550	13550	0
427	20241008	125800	613084650	13550	13550	13550	13550	0
428	20241008	125700	613084650	13550	13550	13550	13550	0
429	20241008	125600	613084650	13550	13550	13550	13550	0
430	20241008	125500	613084650	13550	13550	13550	13500	33
431	20241008	125400	612637600	13550	13550	13550	13550	0
432	20241008	125300	612637600	13550	13550	13550	13550	0
433	20241008	125200	612637600	13550	13550	13550	13550	0
434	20241008	125100	612637600	13550	13550	13550	13550	0
435	20241008	125000	612637600	13550	13550	13550	13550	0
436	20241008	124900	612637600	13550	13530	13550	13530	811
437	20241008	124800	601654990	13500	13500	13500	13500	43
438	20241008	124700	601074490	13530	13530	13530	13530	1
439	20241008	124600	601060960	13510	13510	13510	13510	145
440	20241008	124500	599102010	13520	13520	13520	13520	0
441	20241008	124400	599102010	13520	13520	13520	13520	0
442	20241008	124300	599102010	13520	13520	13520	13520	0
443	20241008	124200	599102010	13520	13520	13520	13520	1
444	20241008	124100	599088490	13480	13480	13480	13480	0
445	20241008	124000	599088490	13480	13480	13480	13480	50
446	20241008	123900	598414490	13480	13500	13500	13480	382
447	20241008	123800	593257910	13500	13500	13500	13500	40
448	20241008	123700	592717910	13500	13500	13500	13500	0
449	20241008	123600	592717910	13500	13500	13500	13500	52
450	20241008	123500	592015910	13530	13530	13530	13530	0
451	20241008	123400	592015910	13530	13530	13530	13530	0
452	20241008	123300	592015910	13530	13530	13530	13530	0
453	20241008	123200	592015910	13530	13530	13530	13530	0
454	20241008	123100	592015910	13530	13530	13530	13530	100
455	20241008	123000	590662910	13530	13530	13530	13530	0
456	20241008	122900	590662910	13530	13530	13530	13530	0
457	20241008	122800	590662910	13530	13530	13530	13530	0
458	20241008	122700	590662910	13530	13530	13530	13530	2
459	20241008	122600	590635850	13530	13510	13530	13490	174
460	20241008	122500	588288130	13530	13530	13530	13530	0
461	20241008	122400	588288130	13530	13530	13530	13530	0
462	20241008	122300	588288130	13530	13530	13530	13530	0
463	20241008	122200	588288130	13530	13530	13530	13530	0
464	20241008	122100	588288130	13530	13530	13530	13530	5
465	20241008	122000	588220480	13530	13530	13530	13530	0
466	20241008	121900	588220480	13530	13530	13530	13530	0
467	20241008	121800	588220480	13530	13530	13530	13530	2
468	20241008	121700	588193420	13530	13530	13530	13530	17
469	20241008	121600	587963410	13540	13540	13540	13540	7
470	20241008	121500	587868630	13510	13510	13510	13510	278
471	20241008	121400	584112850	13510	13510	13510	13510	10
472	20241008	121300	583977750	13510	13510	13510	13510	0
473	20241008	121200	583977750	13510	13480	13510	13480	100
474	20241008	121100	582628340	13460	13460	13460	13460	620
475	20241008	121000	574283140	13460	13470	13470	13460	461
476	20241008	120900	568074000	13470	13480	13480	13470	620
477	20241008	120800	559722100	13470	13470	13470	13470	67
478	20241008	120700	558819610	13480	13480	13480	13480	0
479	20241008	120600	558819610	13480	13480	13480	13480	162
480	20241008	120500	556635850	13490	13490	13490	13490	1
481	20241008	120400	556622360	13470	13470	13470	13470	0
482	20241008	120300	556622360	13470	13470	13470	13470	36
483	20241008	120200	556137440	13490	13490	13490	13490	1
484	20241008	120100	556123950	13470	13470	13470	13470	19
485	20241008	120000	555868020	13480	13480	13480	13480	0
486	20241008	115900	555868020	13480	13490	13490	13480	41
487	20241008	115800	555315290	13480	13480	13480	13480	20
488	20241008	115700	555045690	13480	13480	13480	13480	0
489	20241008	115600	555045690	13480	13490	13490	13480	25
490	20241008	115500	554708640	13490	13480	13490	13480	20
491	20241008	115400	554439030	13480	13480	13480	13480	46
492	20241008	115300	553818950	13480	13480	13480	13480	21
493	20241008	115200	553535870	13470	13470	13470	13470	22
494	20241008	115100	553239530	13470	13470	13470	13470	0
495	20241008	115000	553239530	13470	13470	13470	13470	23
496	20241008	114900	552929720	13470	13480	13480	13470	9
497	20241008	114800	552808450	13510	13510	13510	13510	1
498	20241008	114700	552794940	13500	13500	13500	13500	0
499	20241008	114600	552794940	13500	13500	13500	13500	0
500	20241008	114500	552794940	13500	13500	13500	13500	200
501	20241008	114400	550094940	13500	13490	13500	13490	160
502	20241008	114300	547935940	13500	13460	13500	13460	1200
503	20241008	114200	531745360	13460	13490	13490	13460	23
504	20241008	114100	531435750	13460	13460	13460	13460	22
505	20241008	114000	531139630	13460	13460	13460	13460	0
506	20241008	113900	531139630	13460	13450	13460	13450	30
507	20241008	113800	530736030	13450	13460	13460	13450	25
508	20241008	113700	530399740	13440	13450	13450	13440	22
509	20241008	113600	530104050	13450	13470	13470	13450	2385
510	20241008	113500	498008730	13470	13500	13500	13470	638
511	20241008	113400	489403820	13500	13500	13500	13500	283
512	20241008	113300	485583320	13500	13510	13510	13500	600
513	20241008	113200	477482330	13510	13510	13510	13510	1
514	20241008	113100	477468820	13510	13510	13510	13510	43
515	20241008	113000	476887890	13540	13540	13540	13540	0
516	20241008	112900	476887890	13540	13540	13540	13540	0
517	20241008	112800	476887890	13540	13540	13540	13540	0
518	20241008	112700	476887890	13540	13540	13540	13540	0
519	20241008	112600	476887890	13540	13540	13540	13540	0
520	20241008	112500	476887890	13540	13540	13540	13540	1
521	20241008	112400	476874350	13510	13510	13510	13510	0
522	20241008	112300	476874350	13510	13510	13510	13510	122
523	20241008	112200	475226130	13510	13510	13510	13510	1
524	20241008	112100	475212620	13500	13500	13500	13500	3
525	20241008	112000	475172120	13510	13500	13510	13490	82
526	20241008	111900	474065300	13540	13540	13540	13540	1
527	20241008	111800	474051760	13500	13540	13540	13500	26
528	20241008	111700	473700600	13500	13540	13540	13500	26
529	20241008	111600	473349440	13490	13540	13540	13490	24
530	20241008	111500	473025480	13490	13550	13550	13490	326
531	20241008	111400	468624930	13500	13550	13550	13500	36
532	20241008	111300	468138280	13550	13500	13550	13500	24
533	20241008	111200	467814230	13550	13500	13550	13500	57
534	20241008	111100	467042880	13550	13500	13550	13500	22
535	20241008	111000	466745830	13550	13520	13550	13520	252
536	20241008	110900	463338740	13490	13490	13490	13490	23
537	20241008	110800	463028470	13520	13520	13520	13520	292
538	20241008	110700	459080630	13550	13520	13550	13520	21
539	20241008	110600	458796660	13550	13520	13550	13520	83
540	20241008	110500	457673780	13550	13550	13550	13520	29
541	20241008	110400	457281520	13520	13550	13550	13520	30
542	20241008	110300	456875620	13550	13550	13550	13550	7
543	20241008	110200	456780770	13550	13540	13550	13540	66
544	20241008	110100	455887120	13510	13510	13510	13510	22
545	20241008	110000	455589900	13550	13550	13550	13510	63
546	20241008	105900	454737170	13550	13550	13550	13550	208
547	20241008	105800	451918770	13550	13550	13550	13550	0
548	20241008	105700	451918770	13550	13550	13550	13550	0
549	20241008	105600	451918770	13550	13550	13550	13550	2
550	20241008	105500	451891670	13540	13540	13540	13540	150
551	20241008	105400	449860670	13540	13540	13540	13540	80
552	20241008	105300	448777470	13540	13540	13540	13540	60
553	20241008	105200	447965070	13540	13540	13540	13540	0
554	20241008	105100	447965070	13540	13540	13540	13540	110
555	20241008	105000	446475670	13540	13540	13540	13540	12
556	20241008	104900	446313190	13500	13540	13540	13500	48
557	20241008	104800	445663990	13540	13540	13540	13540	9
558	20241008	104700	445542130	13500	13500	13500	13500	293
559	20241008	104600	441586630	13500	13500	13500	13500	58
560	20241008	104500	440803630	13500	13490	13500	13490	2
561	20241008	104400	440776640	13500	13500	13500	13500	155
562	20241008	104300	438684140	13490	13500	13500	13470	346
563	20241008	104200	434014020	13500	13450	13500	13450	120
564	20241008	104100	432395320	13450	13450	13450	13450	26
565	20241008	104000	432045620	13450	13460	13460	13450	325
566	20241008	103900	427674170	13450	13440	13450	13440	119
567	20241008	103800	426074620	13440	13440	13450	13440	233
568	20241008	103700	422943050	13500	13440	13500	13440	337
569	20241008	103600	418413530	13440	13500	13500	13440	220
570	20241008	103500	415456670	13460	13460	13460	13460	0
571	20241008	103400	415456670	13460	13490	13490	13450	2213
572	20241008	103300	385658970	13500	13470	13500	13470	3
573	20241008	103200	385618530	13480	13490	13490	13480	123
574	20241008	103100	383960370	13490	13490	13490	13490	200
575	20241008	103000	381262370	13490	13490	13500	13480	654
576	20241008	102900	372444870	13490	13490	13490	13490	19
577	20241008	102800	372188560	13500	13490	13500	13490	23
578	20241008	102700	371878280	13500	13500	13500	13500	189
579	20241008	102600	369326780	13490	13500	13500	13490	192
580	20241008	102500	366736490	13490	13490	13490	13490	20
581	20241008	102400	366466690	13530	13540	13540	13490	24
582	20241008	102300	366142750	13500	13500	13500	13500	345
583	20241008	102200	361485250	13500	13540	13580	13500	22
584	20241008	102100	361188080	13500	13520	13520	13500	1969
585	20241008	102000	334582700	13520	13520	13520	13520	40
586	20241008	101900	334041900	13530	13530	13530	13530	2
587	20241008	101800	334014840	13550	13550	13550	13550	0
588	20241008	101700	334014840	13550	13550	13550	13550	1
589	20241008	101600	334001290	13550	13550	13550	13540	86
590	20241008	101500	332836000	13550	13510	13550	13510	159
591	20241008	101400	330687710	13510	13510	13510	13510	27
592	20241008	101300	330322940	13500	13490	13510	13480	127
593	20241008	101200	328608920	13480	13480	13480	13480	122
594	20241008	101100	326964360	13480	13470	13480	13470	39
595	20241008	101000	326438840	13490	13490	13490	13470	641
596	20241008	100900	317795920	13490	13510	13510	13490	402
597	20241008	100800	312371280	13490	13510	13510	13490	1131
598	20241008	100700	297101470	13500	13510	13510	13500	840
599	20241008	100600	285758370	13500	13530	13530	13500	711
600	20241008	100500	276151160	13530	13550	13550	13530	482
601	20241008	100400	269625830	13550	13560	13560	13550	689
602	20241008	100300	260289530	13560	13570	13580	13560	328
603	20241008	100200	255841740	13570	13570	13570	13570	4
604	20241008	100100	255787460	13590	13590	13590	13590	0
605	20241008	100000	255787460	13590	13560	13590	13560	256
606	20241008	095900	252315920	13560	13550	13560	13550	51
607	20241008	095800	251624760	13560	13570	13570	13560	305
608	20241008	095700	247488930	13590	13570	13590	13570	114
609	20241008	095600	245941770	13560	13550	13560	13550	373
610	20241008	095500	240884080	13560	13580	13580	13560	43
611	20241008	095400	240300800	13560	13590	13590	13560	286
612	20241008	095300	236422430	13580	13600	13600	13580	847
613	20241008	095200	224911920	13600	13630	13630	13600	42
614	20241008	095100	224340690	13600	13600	13600	13590	60
615	20241008	095000	223524920	13590	13620	13620	13590	1230
616	20241008	094900	206795180	13630	13630	13630	13630	4
617	20241008	094800	206740660	13630	13650	13650	13630	18
618	20241008	094700	206495120	13650	13650	13650	13650	2
619	20241008	094600	206467820	13600	13600	13600	13600	0
620	20241008	094500	206467820	13600	13600	13600	13600	0
621	20241008	094400	206467820	13600	13610	13610	13600	237
622	20241008	094300	203244610	13610	13620	13620	13600	112
623	20241008	094200	201720210	13630	13630	13630	13620	337
624	20241008	094100	197126910	13630	13610	13630	13610	142
625	20241008	094000	195192850	13610	13590	13610	13590	276
626	20241008	093900	191441770	13550	13550	13550	13550	20
627	20241008	093800	191170770	13570	13570	13570	13570	22
628	20241008	093700	190872230	13580	13630	13630	13580	1419
629	20241008	093600	171563620	13650	13650	13650	13650	0
630	20241008	093500	171563620	13650	13650	13650	13650	0
631	20241008	093400	171563620	13650	13670	13670	13620	1025
632	20241008	093300	157593920	13670	13690	13700	13670	394
633	20241008	093200	152206580	13670	13650	13670	13650	945
634	20241008	093100	139301000	13640	13620	13640	13620	223
635	20241008	093000	136261740	13620	13670	13670	13620	398
636	20241008	092900	130835930	13680	13650	13690	13610	952
637	20241008	092800	117865920	13660	13750	13750	13660	281
638	20241008	092700	114024520	13680	13680	13680	13680	0
639	20241008	092600	114024520	13680	13680	13690	13680	392
640	20241008	092500	108660710	13640	13630	13640	13620	448
641	20241008	092400	102553460	13660	13660	13660	13660	2
642	20241008	092300	102526140	13610	13630	13670	13610	670
643	20241008	092200	93392860	13620	13640	13640	13620	176
644	20241008	092100	90993570	13650	13670	13680	13650	1161
645	20241008	092000	75128980	13670	13710	13710	13670	247
646	20241008	091900	71751530	13710	13820	13820	13700	456
647	20241008	091800	65496720	13830	13830	13830	13830	3
648	20241008	091700	65455230	13840	13810	13840	13780	582
649	20241008	091600	57423620	13820	13820	13820	13820	71
650	20241008	091500	56442400	13850	13860	13860	13850	41
651	20241008	091400	55874350	13820	13820	13820	13820	0
652	20241008	091300	55874350	13820	13820	13820	13820	28
653	20241008	091200	55487390	13890	13890	13890	13890	0
654	20241008	091100	55487390	13890	13890	13890	13890	16
655	20241008	091000	55265150	13810	13890	13890	13810	27
656	20241008	090900	54890200	13890	13890	13890	13890	2
657	20241008	090800	54862420	13880	13890	13890	13880	204
658	20241008	090700	52028870	13890	13820	13890	13800	600
659	20241008	090600	43737810	13800	13900	13900	13800	362
660	20241008	090500	38713810	13860	13820	13860	13820	180
661	20241008	090400	36225430	13800	13800	13800	13750	307
662	20241008	090300	31989680	13800	13790	13800	13790	22
663	20241008	090200	31686260	13790	13700	13790	13700	275
664	20241008	090100	27918370	13700	13700	13700	13660	473
665	20241008	090000	21454470	13700	13700	13790	13700	1566