KissMeData/036200/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192500	1341231820	7550	7550	7550	7550	4013
3	20241008	192400	1341231820	7550	7550	7550	7550	0
4	20241008	192300	1341231820	7550	7550	7550	7550	0
5	20241008	192200	1341231820	7550	7550	7550	7550	0
6	20241008	192100	1341231820	7550	7550	7550	7550	0
7	20241008	192000	1341231820	7550	7550	7550	7550	0
8	20241008	191900	1341231820	7550	7550	7550	7550	0
9	20241008	191800	1341231820	7550	7550	7550	7550	0
10	20241008	191700	1341231820	7550	7550	7550	7550	0
11	20241008	191600	1341231820	7550	7550	7550	7550	0
12	20241008	191500	1341231820	7550	7550	7550	7550	0
13	20241008	191400	1341231820	7550	7550	7550	7550	0
14	20241008	191300	1341231820	7550	7550	7550	7550	0
15	20241008	191200	1341231820	7550	7550	7550	7550	0
16	20241008	191100	1341231820	7550	7550	7550	7550	0
17	20241008	191000	1341231820	7550	7550	7550	7550	0
18	20241008	190900	1341231820	7550	7550	7550	7550	0
19	20241008	190800	1341231820	7550	7550	7550	7550	0
20	20241008	190700	1341231820	7550	7550	7550	7550	0
21	20241008	190600	1341231820	7550	7550	7550	7550	0
22	20241008	190500	1341231820	7550	7550	7550	7550	0
23	20241008	190400	1341231820	7550	7550	7550	7550	0
24	20241008	190300	1341231820	7550	7550	7550	7550	0
25	20241008	190200	1341231820	7550	7550	7550	7550	0
26	20241008	190100	1341231820	7550	7550	7550	7550	0
27	20241008	190000	1341231820	7550	7550	7550	7550	0
28	20241008	185900	1341231820	7550	7550	7550	7550	0
29	20241008	185800	1341231820	7550	7550	7550	7550	0
30	20241008	185700	1341231820	7550	7550	7550	7550	0
31	20241008	185600	1341231820	7550	7550	7550	7550	0
32	20241008	185500	1341231820	7550	7550	7550	7550	4013
33	20241008	185400	1341231820	7550	7550	7550	7550	0
34	20241008	185300	1341231820	7550	7550	7550	7550	0
35	20241008	185200	1341231820	7550	7550	7550	7550	0
36	20241008	185100	1341231820	7550	7550	7550	7550	0
37	20241008	185000	1341231820	7550	7550	7550	7550	0
38	20241008	184900	1341231820	7550	7550	7550	7550	0
39	20241008	184800	1341231820	7550	7550	7550	7550	0
40	20241008	184700	1341231820	7550	7550	7550	7550	0
41	20241008	184600	1341231820	7550	7550	7550	7550	0
42	20241008	184500	1341231820	7550	7550	7550	7550	0
43	20241008	184400	1341231820	7550	7550	7550	7550	0
44	20241008	184300	1341231820	7550	7550	7550	7550	0
45	20241008	184200	1341231820	7550	7550	7550	7550	0
46	20241008	184100	1341231820	7550	7550	7550	7550	0
47	20241008	184000	1341231820	7550	7550	7550	7550	0
48	20241008	183900	1341231820	7550	7550	7550	7550	0
49	20241008	183800	1341231820	7550	7550	7550	7550	0
50	20241008	183700	1341231820	7550	7550	7550	7550	0
51	20241008	183600	1341231820	7550	7550	7550	7550	0
52	20241008	183500	1341231820	7550	7550	7550	7550	0
53	20241008	183400	1341231820	7550	7550	7550	7550	0
54	20241008	183300	1341231820	7550	7550	7550	7550	0
55	20241008	183200	1341231820	7550	7550	7550	7550	0
56	20241008	183100	1341231820	7550	7550	7550	7550	0
57	20241008	183000	1341231820	7550	7550	7550	7550	0
58	20241008	182900	1341231820	7550	7550	7550	7550	0
59	20241008	182800	1341231820	7550	7550	7550	7550	0
60	20241008	182700	1341231820	7550	7550	7550	7550	0
61	20241008	182600	1341231820	7550	7550	7550	7550	0
62	20241008	182500	1341231820	7550	7550	7550	7550	4013
63	20241008	182400	1341231820	7550	7550	7550	7550	0
64	20241008	182300	1341231820	7550	7550	7550	7550	0
65	20241008	182200	1341231820	7550	7550	7550	7550	0
66	20241008	182100	1341231820	7550	7550	7550	7550	0
67	20241008	182000	1341231820	7550	7550	7550	7550	0
68	20241008	181900	1341231820	7550	7550	7550	7550	0
69	20241008	181800	1341231820	7550	7550	7550	7550	0
70	20241008	181700	1341231820	7550	7550	7550	7550	0
71	20241008	181600	1341231820	7550	7550	7550	7550	0
72	20241008	181500	1341231820	7550	7550	7550	7550	0
73	20241008	181400	1341231820	7550	7550	7550	7550	0
74	20241008	181300	1341231820	7550	7550	7550	7550	0
75	20241008	181200	1341231820	7550	7550	7550	7550	0
76	20241008	181100	1341231820	7550	7550	7550	7550	0
77	20241008	181000	1341231820	7550	7550	7550	7550	0
78	20241008	180900	1341231820	7550	7550	7550	7550	0
79	20241008	180800	1341231820	7550	7550	7550	7550	0
80	20241008	180700	1341231820	7550	7550	7550	7550	0
81	20241008	180600	1341231820	7550	7550	7550	7550	0
82	20241008	180500	1341231820	7550	7550	7550	7550	0
83	20241008	180400	1341231820	7550	7550	7550	7550	0
84	20241008	180300	1341231820	7550	7550	7550	7550	0
85	20241008	180200	1341231820	7550	7550	7550	7550	0
86	20241008	180100	1341231820	7550	7550	7550	7550	0
87	20241008	180000	1341231820	7550	7550	7550	7550	0
88	20241008	175900	1341231820	7550	7550	7550	7550	0
89	20241008	175800	1341231820	7550	7550	7550	7550	0
90	20241008	175700	1341231820	7550	7550	7550	7550	0
91	20241008	175600	1341231820	7550	7550	7550	7550	0
92	20241008	175500	1341231820	7550	7550	7550	7550	4013
93	20241008	175400	1341231820	7550	7550	7550	7550	0
94	20241008	175300	1341231820	7550	7550	7550	7550	0
95	20241008	175200	1341231820	7550	7550	7550	7550	0
96	20241008	175100	1341231820	7550	7550	7550	7550	0
97	20241008	175000	1341231820	7550	7550	7550	7550	0
98	20241008	174900	1341231820	7550	7550	7550	7550	0
99	20241008	174800	1341231820	7550	7550	7550	7550	0
100	20241008	174700	1341231820	7550	7550	7550	7550	0
101	20241008	174600	1341231820	7550	7550	7550	7550	0
102	20241008	174500	1341231820	7550	7550	7550	7550	0
103	20241008	174400	1341231820	7550	7550	7550	7550	0
104	20241008	174300	1341231820	7550	7550	7550	7550	0
105	20241008	174200	1341231820	7550	7550	7550	7550	0
106	20241008	174100	1341231820	7550	7550	7550	7550	0
107	20241008	174000	1341231820	7550	7550	7550	7550	0
108	20241008	173900	1341231820	7550	7550	7550	7550	0
109	20241008	173800	1341231820	7550	7550	7550	7550	0
110	20241008	173700	1341231820	7550	7550	7550	7550	0
111	20241008	173600	1341231820	7550	7550	7550	7550	0
112	20241008	173500	1341231820	7550	7550	7550	7550	0
113	20241008	173400	1341231820	7550	7550	7550	7550	0
114	20241008	173300	1341231820	7550	7550	7550	7550	0
115	20241008	173200	1341231820	7550	7550	7550	7550	0
116	20241008	173100	1341231820	7550	7550	7550	7550	0
117	20241008	173000	1341231820	7550	7550	7550	7550	0
118	20241008	172900	1341231820	7550	7550	7550	7550	0
119	20241008	172800	1341231820	7550	7550	7550	7550	0
120	20241008	172700	1341231820	7550	7550	7550	7550	0
121	20241008	172600	1341231820	7550	7550	7550	7550	0
122	20241008	172500	1341231820	7550	7550	7550	7550	4013
123	20241008	172400	1341231820	7550	7550	7550	7550	0
124	20241008	172300	1341231820	7550	7550	7550	7550	0
125	20241008	172200	1341231820	7550	7550	7550	7550	0
126	20241008	172100	1341231820	7550	7550	7550	7550	0
127	20241008	172000	1341231820	7550	7550	7550	7550	0
128	20241008	171900	1341231820	7550	7550	7550	7550	0
129	20241008	171800	1341231820	7550	7550	7550	7550	0
130	20241008	171700	1341231820	7550	7550	7550	7550	0
131	20241008	171600	1341231820	7550	7550	7550	7550	0
132	20241008	171500	1341231820	7550	7550	7550	7550	0
133	20241008	171400	1341231820	7550	7550	7550	7550	0
134	20241008	171300	1341231820	7550	7550	7550	7550	0
135	20241008	171200	1341231820	7550	7550	7550	7550	0
136	20241008	171100	1341231820	7550	7550	7550	7550	0
137	20241008	171000	1341231820	7550	7550	7550	7550	0
138	20241008	170900	1341231820	7550	7550	7550	7550	0
139	20241008	170800	1341231820	7550	7550	7550	7550	0
140	20241008	170700	1341231820	7550	7550	7550	7550	0
141	20241008	170600	1341231820	7550	7550	7550	7550	0
142	20241008	170500	1341231820	7550	7550	7550	7550	0
143	20241008	170400	1341231820	7550	7550	7550	7550	0
144	20241008	170300	1341231820	7550	7550	7550	7550	0
145	20241008	170200	1341231820	7550	7550	7550	7550	0
146	20241008	170100	1341231820	7550	7550	7550	7550	0
147	20241008	170000	1341231820	7550	7550	7550	7550	0
148	20241008	165900	1341231820	7550	7550	7550	7550	0
149	20241008	165800	1341231820	7550	7550	7550	7550	0
150	20241008	165700	1341231820	7550	7550	7550	7550	0
151	20241008	165600	1341231820	7550	7550	7550	7550	0
152	20241008	165500	1341231820	7550	7550	7550	7550	4013
153	20241008	165400	1341231820	7550	7550	7550	7550	0
154	20241008	165300	1341231820	7550	7550	7550	7550	0
155	20241008	165200	1341231820	7550	7550	7550	7550	0
156	20241008	165100	1341231820	7550	7550	7550	7550	0
157	20241008	165000	1341231820	7550	7550	7550	7550	0
158	20241008	164900	1341231820	7550	7550	7550	7550	0
159	20241008	164800	1341231820	7550	7550	7550	7550	0
160	20241008	164700	1341231820	7550	7550	7550	7550	0
161	20241008	164600	1341231820	7550	7550	7550	7550	0
162	20241008	164500	1341231820	7550	7550	7550	7550	0
163	20241008	164400	1341231820	7550	7550	7550	7550	0
164	20241008	164300	1341231820	7550	7550	7550	7550	0
165	20241008	164200	1341231820	7550	7550	7550	7550	0
166	20241008	164100	1341231820	7550	7550	7550	7550	0
167	20241008	164000	1341231820	7550	7550	7550	7550	0
168	20241008	163900	1341231820	7550	7550	7550	7550	0
169	20241008	163800	1341231820	7550	7550	7550	7550	0
170	20241008	163700	1341231820	7550	7550	7550	7550	0
171	20241008	163600	1341231820	7550	7550	7550	7550	0
172	20241008	163500	1341231820	7550	7550	7550	7550	0
173	20241008	163400	1341231820	7550	7550	7550	7550	0
174	20241008	163300	1341231820	7550	7550	7550	7550	0
175	20241008	163200	1341231820	7550	7550	7550	7550	0
176	20241008	163100	1341231820	7550	7550	7550	7550	0
177	20241008	163000	1341231820	7550	7550	7550	7550	0
178	20241008	162900	1341231820	7550	7550	7550	7550	0
179	20241008	162800	1341231820	7550	7550	7550	7550	0
180	20241008	162700	1341231820	7550	7550	7550	7550	0
181	20241008	162600	1341231820	7550	7550	7550	7550	0
182	20241008	162500	1341231820	7550	7550	7550	7550	4013
183	20241008	162400	1341231820	7550	7550	7550	7550	0
184	20241008	162300	1341231820	7550	7550	7550	7550	0
185	20241008	162200	1341231820	7550	7550	7550	7550	0
186	20241008	162100	1341231820	7550	7550	7550	7550	0
187	20241008	162000	1341231820	7550	7550	7550	7550	0
188	20241008	161900	1341231820	7550	7550	7550	7550	0
189	20241008	161800	1341231820	7550	7550	7550	7550	0
190	20241008	161700	1341231820	7550	7550	7550	7550	0
191	20241008	161600	1341231820	7550	7550	7550	7550	0
192	20241008	161500	1341231820	7550	7550	7550	7550	0
193	20241008	161400	1341231820	7550	7550	7550	7550	0
194	20241008	161300	1341231820	7550	7550	7550	7550	0
195	20241008	161200	1341231820	7550	7550	7550	7550	0
196	20241008	161100	1341231820	7550	7550	7550	7550	0
197	20241008	161000	1341231820	7550	7550	7550	7550	0
198	20241008	160900	1341231820	7550	7550	7550	7550	0
199	20241008	160800	1341231820	7550	7550	7550	7550	0
200	20241008	160700	1341231820	7550	7550	7550	7550	0
201	20241008	160600	1341231820	7550	7550	7550	7550	0
202	20241008	160500	1341231820	7550	7550	7550	7550	0
203	20241008	160400	1341231820	7550	7550	7550	7550	0
204	20241008	160300	1341231820	7550	7550	7550	7550	0
205	20241008	160200	1341231820	7550	7550	7550	7550	0
206	20241008	160100	1341231820	7550	7550	7550	7550	0
207	20241008	160000	1341231820	7550	7550	7550	7550	0
208	20241008	155900	1341231820	7550	7550	7550	7550	0
209	20241008	155800	1341231820	7550	7550	7550	7550	0
210	20241008	155700	1341231820	7550	7550	7550	7550	0
211	20241008	155600	1341231820	7550	7550	7550	7550	0
212	20241008	155500	1341231820	7550	7550	7550	7550	4013
213	20241008	155400	1341231820	7550	7550	7550	7550	0
214	20241008	155300	1341231820	7550	7550	7550	7550	0
215	20241008	155200	1341231820	7550	7550	7550	7550	0
216	20241008	155100	1341231820	7550	7550	7550	7550	0
217	20241008	155000	1341231820	7550	7550	7550	7550	0
218	20241008	154900	1341231820	7550	7550	7550	7550	0
219	20241008	154800	1341231820	7550	7550	7550	7550	0
220	20241008	154700	1341231820	7550	7550	7550	7550	0
221	20241008	154600	1341231820	7550	7550	7550	7550	0
222	20241008	154500	1341231820	7550	7550	7550	7550	0
223	20241008	154400	1341231820	7550	7550	7550	7550	0
224	20241008	154300	1341231820	7550	7550	7550	7550	0
225	20241008	154200	1341231820	7550	7550	7550	7550	0
226	20241008	154100	1341231820	7550	7550	7550	7550	0
227	20241008	154000	1341231820	7550	7550	7550	7550	0
228	20241008	153900	1341231820	7550	7550	7550	7550	0
229	20241008	153800	1341231820	7550	7550	7550	7550	0
230	20241008	153700	1341231820	7550	7550	7550	7550	0
231	20241008	153600	1341231820	7550	7550	7550	7550	0
232	20241008	153500	1341231820	7550	7550	7550	7550	0
233	20241008	153400	1341231820	7550	7550	7550	7550	0
234	20241008	153300	1341231820	7550	7550	7550	7550	0
235	20241008	153200	1341231820	7550	7550	7550	7550	0
236	20241008	153100	1341231820	7550	7550	7550	7550	0
237	20241008	153000	1341231820	7550	7550	7550	7550	4013
238	20241008	152900	1310933670	7540	7540	7540	7540	0
239	20241008	152800	1310933670	7540	7540	7540	7540	0
240	20241008	152700	1310933670	7540	7540	7540	7540	0
241	20241008	152600	1310933670	7540	7540	7540	7540	0
242	20241008	152500	1310933670	7540	7540	7540	7540	0
243	20241008	152400	1310933670	7540	7540	7540	7540	0
244	20241008	152300	1310933670	7540	7540	7540	7540	0
245	20241008	152200	1310933670	7540	7540	7540	7540	0
246	20241008	152100	1310933670	7540	7540	7540	7540	0
247	20241008	152000	1310933670	7540	7540	7540	7540	0
248	20241008	151900	1310933670	7540	7570	7580	7540	4069
249	20241008	151800	1280225250	7560	7560	7570	7560	654
250	20241008	151700	1275281000	7560	7560	7580	7560	283
251	20241008	151600	1273138850	7560	7580	7580	7560	788
252	20241008	151500	1267175630	7580	7580	7580	7580	213
253	20241008	151400	1265561090	7580	7560	7580	7560	151
254	20241008	151300	1264419510	7560	7560	7560	7560	384
255	20241008	151200	1261516470	7560	7570	7570	7560	1291
256	20241008	151100	1251754950	7570	7560	7570	7560	59
257	20241008	151000	1251308900	7560	7560	7560	7550	496
258	20241008	150900	1247560350	7560	7560	7560	7560	580
259	20241008	150800	1243175550	7580	7570	7580	7570	356
260	20241008	150700	1240478630	7570	7570	7570	7570	342
261	20241008	150600	1237889690	7560	7560	7560	7560	1
262	20241008	150500	1237882130	7580	7570	7580	7560	582
263	20241008	150400	1233478450	7570	7580	7580	7570	336
264	20241008	150300	1230934900	7570	7570	7570	7570	99
265	20241008	150200	1230185470	7570	7570	7570	7570	204
266	20241008	150100	1228641190	7580	7580	7580	7580	619
267	20241008	150000	1223949170	7570	7580	7580	7570	800
268	20241008	145900	1217892780	7580	7580	7580	7580	0
269	20241008	145800	1217892780	7580	7580	7580	7580	5
270	20241008	145700	1217854880	7590	7590	7590	7590	0
271	20241008	145600	1217854880	7590	7590	7590	7570	827
272	20241008	145500	1211585690	7590	7590	7590	7590	1
273	20241008	145400	1211578100	7600	7600	7600	7600	5
274	20241008	145300	1211540100	7600	7600	7610	7590	108
275	20241008	145200	1210719340	7600	7600	7600	7600	0
276	20241008	145100	1210719340	7600	7610	7610	7600	218
277	20241008	145000	1209061540	7610	7610	7610	7610	0
278	20241008	144900	1209061540	7610	7610	7610	7610	115
279	20241008	144800	1208186390	7600	7600	7600	7600	571
280	20241008	144700	1203846790	7600	7600	7600	7600	27
281	20241008	144600	1203641590	7610	7600	7610	7600	2
282	20241008	144500	1203626380	7600	7600	7600	7600	267
283	20241008	144400	1201597180	7600	7600	7600	7600	0
284	20241008	144300	1201597180	7600	7600	7600	7600	783
285	20241008	144200	1195646380	7600	7610	7610	7600	601
286	20241008	144100	1191078740	7620	7610	7620	7610	80
287	20241008	144000	1190469390	7610	7610	7610	7610	27
288	20241008	143900	1190263920	7620	7620	7620	7620	0
289	20241008	143800	1190263920	7620	7610	7620	7610	227
290	20241008	143700	1188536440	7610	7610	7610	7610	0
291	20241008	143600	1188536440	7610	7610	7610	7610	100
292	20241008	143500	1187775440	7610	7610	7610	7610	0
293	20241008	143400	1187775440	7610	7610	7610	7610	33
294	20241008	143300	1187524310	7610	7610	7610	7610	8
295	20241008	143200	1187463430	7610	7610	7610	7610	1
296	20241008	143100	1187455820	7610	7610	7610	7610	77
297	20241008	143000	1186869850	7610	7610	7610	7610	22
298	20241008	142900	1186702430	7610	7610	7610	7610	39
299	20241008	142800	1186405640	7610	7590	7610	7590	560
300	20241008	142700	1182147370	7600	7600	7600	7600	0
301	20241008	142600	1182147370	7600	7590	7600	7590	4
302	20241008	142500	1182117000	7590	7600	7600	7590	105
303	20241008	142400	1181319020	7600	7600	7600	7600	37
304	20241008	142300	1181037820	7600	7600	7600	7600	10
305	20241008	142200	1180961820	7610	7610	7610	7610	3
306	20241008	142100	1180938990	7600	7600	7600	7600	0
307	20241008	142000	1180938990	7600	7600	7600	7580	2002
308	20241008	141900	1165761260	7600	7610	7610	7600	366
309	20241008	141800	1162978950	7620	7620	7620	7620	0
310	20241008	141700	1162978950	7620	7620	7620	7620	1
311	20241008	141600	1162971330	7610	7610	7610	7610	0
312	20241008	141500	1162971330	7610	7620	7620	7610	52
313	20241008	141400	1162575190	7620	7610	7620	7610	21
314	20241008	141300	1162415370	7610	7610	7610	7610	141
315	20241008	141200	1161342360	7610	7610	7610	7610	1
316	20241008	141100	1161334750	7620	7620	7620	7620	0
317	20241008	141000	1161334750	7620	7610	7620	7610	122
318	20241008	140900	1160406130	7600	7620	7620	7600	532
319	20241008	140800	1156356010	7620	7620	7620	7620	483
320	20241008	140700	1152675550	7620	7620	7620	7620	0
321	20241008	140600	1152675550	7620	7620	7620	7620	0
322	20241008	140500	1152675550	7620	7620	7620	7620	11
323	20241008	140400	1152591730	7620	7630	7630	7620	20
324	20241008	140300	1152439300	7630	7630	7630	7630	10
325	20241008	140200	1152363000	7630	7630	7630	7630	8
326	20241008	140100	1152301960	7630	7630	7630	7620	70
327	20241008	140000	1151768410	7630	7640	7640	7630	435
328	20241008	135900	1148447880	7650	7650	7650	7650	5
329	20241008	135800	1148409630	7650	7650	7650	7650	0
330	20241008	135700	1148409630	7650	7650	7650	7650	0
331	20241008	135600	1148409630	7650	7650	7650	7650	0
332	20241008	135500	1148409630	7650	7640	7650	7640	140
333	20241008	135400	1147338650	7640	7640	7650	7640	3
334	20241008	135300	1147315720	7640	7640	7640	7640	74
335	20241008	135200	1146750360	7640	7640	7640	7640	0
336	20241008	135100	1146750360	7640	7640	7640	7640	21
337	20241008	135000	1146589920	7640	7630	7640	7630	281
338	20241008	134900	1144444830	7630	7640	7640	7630	425
339	20241008	134800	1141198830	7640	7620	7640	7620	663
340	20241008	134700	1136141280	7630	7630	7630	7630	0
341	20241008	134600	1136141280	7630	7630	7630	7630	121
342	20241008	134500	1135218050	7630	7630	7630	7630	0
343	20241008	134400	1135218050	7630	7630	7630	7630	51
344	20241008	134300	1134828920	7630	7630	7630	7630	0
345	20241008	134200	1134828920	7630	7630	7630	7630	0
346	20241008	134100	1134828920	7630	7630	7630	7620	387
347	20241008	134000	1131877480	7630	7680	7680	7630	5355
348	20241008	133900	1090967190	7690	7690	7690	7690	0
349	20241008	133800	1090967190	7690	7690	7690	7690	2
350	20241008	133700	1090951810	7700	7700	7700	7700	0
351	20241008	133600	1090951810	7700	7700	7700	7700	1
352	20241008	133500	1090944110	7700	7680	7700	7680	11
353	20241008	133400	1090859610	7700	7690	7700	7690	9
354	20241008	133300	1090790380	7690	7690	7700	7690	5
355	20241008	133200	1090751910	7690	7680	7690	7680	121
356	20241008	133100	1089821570	7680	7680	7680	7680	586
357	20241008	133000	1085321090	7690	7690	7690	7690	0
358	20241008	132900	1085321090	7690	7710	7710	7690	1486
359	20241008	132800	1073879950	7700	7700	7700	7700	1
360	20241008	132700	1073872250	7710	7710	7710	7710	1
361	20241008	132600	1073864540	7710	7710	7710	7710	88
362	20241008	132500	1073186060	7710	7710	7720	7710	112
363	20241008	132400	1072321540	7720	7700	7720	7700	213
364	20241008	132300	1070679760	7710	7700	7710	7700	555
365	20241008	132200	1066406250	7700	7700	7700	7700	150
366	20241008	132100	1065251250	7700	7690	7700	7690	146
367	20241008	132000	1064127180	7690	7680	7690	7680	386
368	20241008	131900	1061158890	7680	7680	7680	7680	0
369	20241008	131800	1061158890	7680	7690	7690	7680	134
370	20241008	131700	1060128540	7680	7680	7680	7680	141
371	20241008	131600	1059045660	7680	7680	7680	7680	0
372	20241008	131500	1059045660	7680	7670	7680	7670	591
373	20241008	131400	1054511580	7680	7670	7680	7670	1001
374	20241008	131300	1046833890	7660	7650	7670	7650	25
375	20241008	131200	1046642400	7640	7640	7640	7640	2701
376	20241008	131100	1026006760	7630	7630	7630	7630	1
377	20241008	131000	1025999130	7640	7640	7640	7640	0
378	20241008	130900	1025999130	7640	7640	7640	7640	111
379	20241008	130800	1025151090	7630	7630	7630	7630	17
380	20241008	130700	1025021380	7630	7630	7630	7630	0
381	20241008	130600	1025021380	7630	7630	7630	7630	63
382	20241008	130500	1024540690	7630	7630	7630	7630	51
383	20241008	130400	1024151560	7630	7630	7630	7630	301
384	20241008	130300	1021854930	7620	7620	7630	7620	32
385	20241008	130200	1021610990	7620	7620	7620	7610	29
386	20241008	130100	1021390040	7620	7620	7620	7620	22
387	20241008	130000	1021222400	7620	7620	7620	7620	20
388	20241008	125900	1021070000	7620	7620	7620	7620	30
389	20241008	125800	1020841400	7600	7630	7630	7600	1539
390	20241008	125700	1009109210	7640	7630	7640	7630	10
391	20241008	125600	1009032900	7640	7640	7640	7640	0
392	20241008	125500	1009032900	7640	7640	7640	7640	120
393	20241008	125400	1008116100	7640	7640	7640	7640	41
394	20241008	125300	1007802860	7640	7650	7660	7640	398
395	20241008	125200	1004756710	7640	7650	7650	7640	51
396	20241008	125100	1004367040	7650	7640	7650	7640	625
397	20241008	125000	999585870	7640	7640	7640	7630	422
398	20241008	124900	996362920	7630	7620	7630	7620	32
399	20241008	124800	996118870	7620	7620	7620	7620	28
400	20241008	124700	995905510	7610	7610	7610	7610	2
401	20241008	124600	995890290	7610	7590	7610	7590	1305
402	20241008	124500	985971470	7590	7590	7590	7590	104
403	20241008	124400	985182110	7580	7580	7580	7580	0
404	20241008	124300	985182110	7580	7580	7580	7580	656
405	20241008	124200	980209630	7580	7580	7580	7580	0
406	20241008	124100	980209630	7580	7580	7580	7580	1
407	20241008	124000	980202050	7580	7580	7580	7580	201
408	20241008	123900	978678470	7580	7580	7580	7580	0
409	20241008	123800	978678470	7580	7580	7580	7580	4
410	20241008	123700	978648150	7580	7580	7580	7580	0
411	20241008	123600	978648150	7580	7580	7580	7580	0
412	20241008	123500	978648150	7580	7580	7580	7580	3
413	20241008	123400	978625410	7570	7580	7580	7570	206
414	20241008	123300	977065930	7580	7580	7600	7580	354
415	20241008	123200	974382590	7570	7580	7580	7570	342
416	20241008	123100	971793600	7580	7580	7580	7580	361
417	20241008	123000	969057220	7590	7590	7590	7590	11
418	20241008	122900	968973730	7590	7590	7590	7590	6
419	20241008	122800	968928190	7580	7580	7580	7580	110
420	20241008	122700	968094390	7590	7590	7600	7590	14
421	20241008	122600	967988110	7590	7590	7600	7580	60
422	20241008	122500	967533000	7590	7590	7590	7590	0
423	20241008	122400	967533000	7590	7590	7590	7590	42
424	20241008	122300	967214220	7590	7590	7590	7590	15
425	20241008	122200	967100370	7600	7600	7600	7600	1
426	20241008	122100	967092770	7600	7600	7600	7600	0
427	20241008	122000	967092770	7600	7600	7600	7600	3
428	20241008	121900	967069970	7600	7590	7600	7590	143
429	20241008	121800	965983470	7590	7590	7590	7590	0
430	20241008	121700	965983470	7590	7590	7590	7590	0
431	20241008	121600	965983470	7590	7590	7590	7590	117
432	20241008	121500	965095440	7600	7590	7600	7590	98
433	20241008	121400	964350740	7590	7590	7590	7590	0
434	20241008	121300	964350740	7590	7590	7590	7590	1
435	20241008	121200	964343150	7600	7590	7600	7590	98
436	20241008	121100	963599320	7580	7580	7580	7580	1
437	20241008	121000	963591740	7590	7600	7600	7580	93
438	20241008	120900	962885290	7600	7600	7600	7600	50
439	20241008	120800	962505290	7600	7590	7600	7590	4
440	20241008	120700	962474920	7590	7590	7590	7590	17
441	20241008	120600	962345890	7580	7580	7580	7580	10
442	20241008	120500	962270090	7590	7580	7590	7580	18
443	20241008	120400	962133640	7590	7590	7590	7590	9
444	20241008	120300	962065330	7580	7580	7580	7580	17
445	20241008	120200	961936470	7590	7590	7590	7590	0
446	20241008	120100	961936470	7590	7590	7600	7580	80
447	20241008	120000	961329100	7600	7560	7600	7560	3359
448	20241008	115900	935903600	7560	7560	7560	7550	53
449	20241008	115800	935502930	7560	7560	7560	7560	1762
450	20241008	115700	922182210	7560	7560	7570	7560	85
451	20241008	115600	921539600	7560	7580	7580	7560	2034
452	20241008	115500	906146810	7580	7590	7590	7580	137
453	20241008	115400	905107980	7580	7580	7580	7580	400
454	20241008	115300	902075980	7590	7580	7590	7580	2
455	20241008	115200	902060810	7570	7580	7590	7570	2021
456	20241008	115100	886758600	7590	7590	7600	7590	25
457	20241008	115000	886568730	7590	7590	7590	7590	401
458	20241008	114900	883525140	7580	7580	7580	7580	30
459	20241008	114800	883297740	7590	7600	7600	7570	5002
460	20241008	114700	845417530	7610	7610	7610	7610	0
461	20241008	114600	845417530	7610	7600	7610	7600	103
462	20241008	114500	844634710	7590	7590	7590	7590	30
463	20241008	114400	844407010	7600	7590	7600	7590	90
464	20241008	114300	843723900	7590	7590	7590	7590	0
465	20241008	114200	843723900	7590	7580	7590	7580	250
466	20241008	114100	841826900	7590	7570	7590	7570	51
467	20241008	114000	841440810	7570	7580	7580	7570	4
468	20241008	113900	841410510	7570	7600	7600	7570	2002
469	20241008	113800	826232050	7600	7600	7600	7600	179
470	20241008	113700	824871650	7600	7590	7610	7590	4063
471	20241008	113600	793993330	7590	7580	7590	7580	886
472	20241008	113500	787275650	7580	7590	7590	7580	1194
473	20241008	113400	778223800	7600	7590	7600	7590	12
474	20241008	113300	778132710	7590	7580	7590	7580	4
475	20241008	113200	778102380	7590	7600	7600	7590	214
476	20241008	113100	776476180	7620	7620	7620	7620	0
477	20241008	113000	776476180	7620	7610	7620	7600	6
478	20241008	112900	776430530	7620	7610	7620	7610	14
479	20241008	112800	776323860	7620	7620	7620	7610	3
480	20241008	112700	776301010	7610	7610	7610	7610	5
481	20241008	112600	776262960	7620	7610	7620	7610	2
482	20241008	112500	776247730	7610	7600	7610	7600	21
483	20241008	112400	776088120	7600	7600	7600	7580	5113
484	20241008	112300	737329580	7600	7600	7600	7600	0
485	20241008	112200	737329580	7600	7580	7600	7580	179
486	20241008	112100	735971710	7590	7590	7590	7590	58
487	20241008	112000	735531490	7590	7590	7600	7590	35
488	20241008	111900	735265830	7590	7580	7590	7580	851
489	20241008	111800	728814260	7580	7580	7580	7580	304
490	20241008	111700	726509940	7580	7580	7590	7580	653
491	20241008	111600	721560170	7570	7570	7570	7570	1
492	20241008	111500	721552600	7580	7590	7590	7580	54
493	20241008	111400	721142780	7590	7600	7600	7570	2187
494	20241008	111300	704575620	7600	7590	7600	7590	12
495	20241008	111200	704484440	7590	7600	7600	7580	5727
496	20241008	111100	660983140	7610	7610	7610	7610	266
497	20241008	111000	658958880	7610	7610	7610	7610	88
498	20241008	110900	658289200	7600	7600	7600	7600	109
499	20241008	110800	657460800	7610	7630	7630	7610	603
500	20241008	110700	652869200	7630	7630	7630	7630	0
501	20241008	110600	652869200	7630	7630	7630	7630	0
502	20241008	110500	652869200	7630	7640	7640	7630	501
503	20241008	110400	649045240	7660	7650	7660	7650	84
504	20241008	110300	648402630	7670	7670	7670	7670	0
505	20241008	110200	648402630	7670	7670	7670	7670	1
506	20241008	110100	648394960	7670	7670	7670	7670	0
507	20241008	110000	648394960	7670	7660	7670	7660	2
508	20241008	105900	648379630	7650	7640	7650	7640	528
509	20241008	105800	644340700	7640	7630	7640	7630	202
510	20241008	105700	642799430	7630	7630	7630	7630	50
511	20241008	105600	642417930	7630	7620	7630	7620	201
512	20241008	105500	640885300	7620	7620	7620	7620	101
513	20241008	105400	640115680	7610	7610	7610	7610	177
514	20241008	105300	638768710	7610	7610	7610	7610	38
515	20241008	105200	638479530	7620	7610	7620	7610	47
516	20241008	105100	638121580	7620	7620	7620	7610	128
517	20241008	105000	637146270	7620	7630	7630	7620	224
518	20241008	104900	635439140	7630	7620	7630	7620	30
519	20241008	104800	635210400	7620	7620	7620	7620	8
520	20241008	104700	635149440	7630	7630	7630	7630	1
521	20241008	104600	635141810	7620	7610	7620	7610	295
522	20241008	104500	632893980	7610	7620	7620	7610	332
523	20241008	104400	630366220	7620	7620	7620	7620	8
524	20241008	104300	630305260	7620	7620	7620	7620	157
525	20241008	104200	629108920	7620	7620	7620	7620	107
526	20241008	104100	628293580	7610	7610	7620	7610	216
527	20241008	104000	626649740	7620	7610	7620	7610	408
528	20241008	103900	623542860	7610	7610	7610	7610	562
529	20241008	103800	619266040	7610	7610	7610	7610	57
530	20241008	103700	618832270	7610	7610	7610	7610	51
531	20241008	103600	618444160	7610	7610	7610	7610	38
532	20241008	103500	618154980	7600	7610	7610	7600	1460
533	20241008	103400	607044960	7620	7620	7620	7620	1233
534	20241008	103300	597649500	7620	7630	7630	7620	1583
535	20241008	103200	585586250	7630	7630	7630	7630	0
536	20241008	103100	585586250	7630	7630	7630	7630	0
537	20241008	103000	585586250	7630	7630	7630	7630	28
538	20241008	102900	585372610	7630	7630	7630	7630	0
539	20241008	102800	585372610	7630	7630	7630	7630	78
540	20241008	102700	584777470	7630	7640	7760	7630	2325
541	20241008	102600	566974120	7640	7630	7640	7630	140
542	20241008	102500	565904560	7630	7630	7630	7620	451
543	20241008	102400	562466810	7630	7640	7640	7630	10
544	20241008	102300	562390450	7630	7630	7630	7630	1037
545	20241008	102200	554478140	7640	7640	7640	7640	0
546	20241008	102100	554478140	7640	7640	7640	7640	125
547	20241008	102000	553523140	7640	7650	7650	7640	12
548	20241008	101900	553431390	7650	7650	7650	7650	0
549	20241008	101800	553431390	7650	7650	7650	7650	8
550	20241008	101700	553370190	7650	7650	7650	7650	253
551	20241008	101600	551434740	7640	7650	7650	7640	12
552	20241008	101500	551343010	7650	7650	7650	7650	5
553	20241008	101400	551304760	7630	7630	7630	7630	150
554	20241008	101300	550160260	7630	7630	7630	7630	0
555	20241008	101200	550160260	7630	7630	7630	7630	0
556	20241008	101100	550160260	7630	7640	7640	7630	2500
557	20241008	101000	531085140	7640	7640	7640	7640	20
558	20241008	100900	530932340	7650	7650	7650	7650	52
559	20241008	100800	530534540	7650	7640	7650	7640	409
560	20241008	100700	527407780	7640	7640	7640	7630	658
561	20241008	100600	522386150	7640	7650	7650	7640	244
562	20241008	100500	520521800	7640	7640	7640	7640	40
563	20241008	100400	520216200	7640	7640	7650	7640	52
564	20241008	100300	519818830	7650	7640	7650	7640	51
565	20241008	100200	519429180	7640	7630	7640	7630	66
566	20241008	100100	518925040	7640	7640	7640	7640	0
567	20241008	100000	518925040	7640	7640	7640	7630	2001
568	20241008	095900	503656980	7630	7640	7640	7630	430
569	20241008	095800	500372540	7640	7640	7640	7640	178
570	20241008	095700	499012620	7640	7640	7640	7640	521
571	20241008	095600	495032180	7650	7640	7650	7640	278
572	20241008	095500	492908250	7640	7640	7640	7630	460
573	20241008	095400	489394840	7650	7690	7690	7650	7910
574	20241008	095300	428704950	7700	7700	7700	7700	3
575	20241008	095200	428681850	7700	7700	7700	7700	253
576	20241008	095100	426733750	7690	7690	7690	7690	358
577	20241008	095000	423980730	7690	7690	7690	7690	386
578	20241008	094900	421012390	7690	7690	7690	7690	53
579	20241008	094800	420604820	7700	7690	7700	7690	151
580	20241008	094700	419443620	7700	7700	7700	7700	9
581	20241008	094600	419374320	7700	7700	7710	7700	1022
582	20241008	094500	411501330	7700	7700	7700	7700	281
583	20241008	094400	409337630	7700	7700	7700	7700	6
584	20241008	094300	409291430	7700	7710	7710	7700	250
585	20241008	094200	407365040	7700	7700	7700	7700	0
586	20241008	094100	407365040	7700	7720	7720	7700	536
587	20241008	094000	403234970	7720	7720	7730	7720	329
588	20241008	093900	400694890	7710	7690	7710	7690	678
589	20241008	093800	395476520	7700	7700	7700	7690	2003
590	20241008	093700	380073410	7700	7720	7720	7700	1236
591	20241008	093600	370553990	7720	7720	7720	7720	168
592	20241008	093500	369257030	7720	7710	7720	7710	259
593	20241008	093400	367259720	7700	7710	7710	7700	109
594	20241008	093300	366419350	7710	7700	7710	7700	23
595	20241008	093200	366242220	7700	7700	7700	7700	57
596	20241008	093100	365803320	7700	7700	7700	7700	30
597	20241008	093000	365572320	7710	7710	7710	7710	44
598	20241008	092900	365233080	7690	7710	7710	7690	74
599	20241008	092800	364663710	7710	7700	7710	7700	256
600	20241008	092700	362690050	7680	7690	7690	7680	1750
601	20241008	092600	349248740	7680	7690	7690	7680	1300
602	20241008	092500	339252920	7690	7690	7690	7690	800
603	20241008	092400	333100920	7690	7700	7700	7690	1274
604	20241008	092300	323299120	7700	7710	7710	7700	796
605	20241008	092200	317168920	7710	7730	7730	7700	1290
606	20241008	092100	307218970	7710	7740	7740	7710	1116
607	20241008	092000	298596100	7740	7730	7740	7730	55
608	20241008	091900	298170720	7730	7750	7750	7720	1306
609	20241008	091800	288073940	7750	7750	7760	7750	695
610	20241008	091700	282686890	7750	7740	7760	7740	559
611	20241008	091600	278356140	7750	7750	7760	7750	1351
612	20241008	091500	267885880	7750	7740	7750	7740	182
613	20241008	091400	266475410	7750	7740	7760	7730	890
614	20241008	091300	259588720	7730	7740	7750	7730	1127
615	20241008	091200	250865170	7740	7770	7780	7740	399
616	20241008	091100	247772860	7800	7740	7800	7740	803
617	20241008	091000	241537760	7740	7760	7760	7740	548
618	20241008	090900	237293540	7780	7780	7780	7780	2557
619	20241008	090800	217400080	7790	7830	7830	7780	5905
620	20241008	090700	171260840	7840	7840	7840	7840	100
621	20241008	090600	170476840	7840	7840	7850	7830	1466
622	20241008	090500	158982420	7830	7800	7830	7780	3001
623	20241008	090400	135566120	7830	7820	7830	7780	3998
624	20241008	090300	104421630	7840	7860	7880	7820	3543
625	20241008	090200	76618820	7870	7850	7870	7830	3756
626	20241008	090100	47124690	7850	7800	7860	7800	2455
627	20241008	090000	27940090	7800	7740	7800	7740	3463