KissMeData/300720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211100	737485430	13740	13740	13740	13740	1459
3	20241014	211000	737485430	13740	13740	13740	13740	0
4	20241014	210900	737485430	13740	13740	13740	13740	0
5	20241014	210800	737485430	13740	13740	13740	13740	0
6	20241014	210700	737485430	13740	13740	13740	13740	0
7	20241014	210600	737485430	13740	13740	13740	13740	0
8	20241014	210500	737485430	13740	13740	13740	13740	0
9	20241014	210400	737485430	13740	13740	13740	13740	0
10	20241014	210300	737485430	13740	13740	13740	13740	0
11	20241014	210200	737485430	13740	13740	13740	13740	0
12	20241014	210100	737485430	13740	13740	13740	13740	0
13	20241014	210000	737485430	13740	13740	13740	13740	0
14	20241014	205900	737485430	13740	13740	13740	13740	0
15	20241014	205800	737485430	13740	13740	13740	13740	0
16	20241014	205700	737485430	13740	13740	13740	13740	0
17	20241014	205600	737485430	13740	13740	13740	13740	0
18	20241014	205500	737485430	13740	13740	13740	13740	0
19	20241014	205400	737485430	13740	13740	13740	13740	0
20	20241014	205300	737485430	13740	13740	13740	13740	0
21	20241014	205200	737485430	13740	13740	13740	13740	0
22	20241014	205100	737485430	13740	13740	13740	13740	0
23	20241014	205000	737485430	13740	13740	13740	13740	0
24	20241014	204900	737485430	13740	13740	13740	13740	0
25	20241014	204800	737485430	13740	13740	13740	13740	0
26	20241014	204700	737485430	13740	13740	13740	13740	0
27	20241014	204600	737485430	13740	13740	13740	13740	0
28	20241014	204500	737485430	13740	13740	13740	13740	0
29	20241014	204400	737485430	13740	13740	13740	13740	0
30	20241014	204300	737485430	13740	13740	13740	13740	0
31	20241014	204200	737485430	13740	13740	13740	13740	0
32	20241014	204100	737485430	13740	13740	13740	13740	1459
33	20241014	204000	737485430	13740	13740	13740	13740	0
34	20241014	203900	737485430	13740	13740	13740	13740	0
35	20241014	203800	737485430	13740	13740	13740	13740	0
36	20241014	203700	737485430	13740	13740	13740	13740	0
37	20241014	203600	737485430	13740	13740	13740	13740	0
38	20241014	203500	737485430	13740	13740	13740	13740	0
39	20241014	203400	737485430	13740	13740	13740	13740	0
40	20241014	203300	737485430	13740	13740	13740	13740	0
41	20241014	203200	737485430	13740	13740	13740	13740	0
42	20241014	203100	737485430	13740	13740	13740	13740	0
43	20241014	203000	737485430	13740	13740	13740	13740	0
44	20241014	202900	737485430	13740	13740	13740	13740	0
45	20241014	202800	737485430	13740	13740	13740	13740	0
46	20241014	202700	737485430	13740	13740	13740	13740	0
47	20241014	202600	737485430	13740	13740	13740	13740	0
48	20241014	202500	737485430	13740	13740	13740	13740	0
49	20241014	202400	737485430	13740	13740	13740	13740	0
50	20241014	202300	737485430	13740	13740	13740	13740	0
51	20241014	202200	737485430	13740	13740	13740	13740	0
52	20241014	202100	737485430	13740	13740	13740	13740	0
53	20241014	202000	737485430	13740	13740	13740	13740	0
54	20241014	201900	737485430	13740	13740	13740	13740	0
55	20241014	201800	737485430	13740	13740	13740	13740	0
56	20241014	201700	737485430	13740	13740	13740	13740	0
57	20241014	201600	737485430	13740	13740	13740	13740	0
58	20241014	201500	737485430	13740	13740	13740	13740	0
59	20241014	201400	737485430	13740	13740	13740	13740	0
60	20241014	201300	737485430	13740	13740	13740	13740	0
61	20241014	201200	737485430	13740	13740	13740	13740	0
62	20241014	201100	737485430	13740	13740	13740	13740	1459
63	20241014	201000	737485430	13740	13740	13740	13740	0
64	20241014	200900	737485430	13740	13740	13740	13740	0
65	20241014	200800	737485430	13740	13740	13740	13740	0
66	20241014	200700	737485430	13740	13740	13740	13740	0
67	20241014	200600	737485430	13740	13740	13740	13740	0
68	20241014	200500	737485430	13740	13740	13740	13740	0
69	20241014	200400	737485430	13740	13740	13740	13740	0
70	20241014	200300	737485430	13740	13740	13740	13740	0
71	20241014	200200	737485430	13740	13740	13740	13740	0
72	20241014	200100	737485430	13740	13740	13740	13740	0
73	20241014	200000	737485430	13740	13740	13740	13740	0
74	20241014	195900	737485430	13740	13740	13740	13740	0
75	20241014	195800	737485430	13740	13740	13740	13740	0
76	20241014	195700	737485430	13740	13740	13740	13740	0
77	20241014	195600	737485430	13740	13740	13740	13740	0
78	20241014	195500	737485430	13740	13740	13740	13740	0
79	20241014	195400	737485430	13740	13740	13740	13740	0
80	20241014	195300	737485430	13740	13740	13740	13740	0
81	20241014	195200	737485430	13740	13740	13740	13740	0
82	20241014	195100	737485430	13740	13740	13740	13740	0
83	20241014	195000	737485430	13740	13740	13740	13740	0
84	20241014	194900	737485430	13740	13740	13740	13740	0
85	20241014	194800	737485430	13740	13740	13740	13740	0
86	20241014	194700	737485430	13740	13740	13740	13740	0
87	20241014	194600	737485430	13740	13740	13740	13740	0
88	20241014	194500	737485430	13740	13740	13740	13740	0
89	20241014	194400	737485430	13740	13740	13740	13740	0
90	20241014	194300	737485430	13740	13740	13740	13740	0
91	20241014	194200	737485430	13740	13740	13740	13740	0
92	20241014	194100	737485430	13740	13740	13740	13740	1459
93	20241014	194000	737485430	13740	13740	13740	13740	0
94	20241014	193900	737485430	13740	13740	13740	13740	0
95	20241014	193800	737485430	13740	13740	13740	13740	0
96	20241014	193700	737485430	13740	13740	13740	13740	0
97	20241014	193600	737485430	13740	13740	13740	13740	0
98	20241014	193500	737485430	13740	13740	13740	13740	0
99	20241014	193400	737485430	13740	13740	13740	13740	0
100	20241014	193300	737485430	13740	13740	13740	13740	0
101	20241014	193200	737485430	13740	13740	13740	13740	0
102	20241014	193100	737485430	13740	13740	13740	13740	0
103	20241014	193000	737485430	13740	13740	13740	13740	0
104	20241014	192900	737485430	13740	13740	13740	13740	0
105	20241014	192800	737485430	13740	13740	13740	13740	0
106	20241014	192700	737485430	13740	13740	13740	13740	0
107	20241014	192600	737485430	13740	13740	13740	13740	0
108	20241014	192500	737485430	13740	13740	13740	13740	0
109	20241014	192400	737485430	13740	13740	13740	13740	0
110	20241014	192300	737485430	13740	13740	13740	13740	0
111	20241014	192200	737485430	13740	13740	13740	13740	0
112	20241014	192100	737485430	13740	13740	13740	13740	0
113	20241014	192000	737485430	13740	13740	13740	13740	0
114	20241014	191900	737485430	13740	13740	13740	13740	0
115	20241014	191800	737485430	13740	13740	13740	13740	0
116	20241014	191700	737485430	13740	13740	13740	13740	0
117	20241014	191600	737485430	13740	13740	13740	13740	0
118	20241014	191500	737485430	13740	13740	13740	13740	0
119	20241014	191400	737485430	13740	13740	13740	13740	0
120	20241014	191300	737485430	13740	13740	13740	13740	0
121	20241014	191200	737485430	13740	13740	13740	13740	0
122	20241014	191100	737485430	13740	13740	13740	13740	1459
123	20241014	191000	737485430	13740	13740	13740	13740	0
124	20241014	190900	737485430	13740	13740	13740	13740	0
125	20241014	190800	737485430	13740	13740	13740	13740	0
126	20241014	190700	737485430	13740	13740	13740	13740	0
127	20241014	190600	737485430	13740	13740	13740	13740	0
128	20241014	190500	737485430	13740	13740	13740	13740	0
129	20241014	190400	737485430	13740	13740	13740	13740	0
130	20241014	190300	737485430	13740	13740	13740	13740	0
131	20241014	190200	737485430	13740	13740	13740	13740	0
132	20241014	190100	737485430	13740	13740	13740	13740	0
133	20241014	190000	737485430	13740	13740	13740	13740	0
134	20241014	185900	737485430	13740	13740	13740	13740	0
135	20241014	185800	737485430	13740	13740	13740	13740	0
136	20241014	185700	737485430	13740	13740	13740	13740	0
137	20241014	185600	737485430	13740	13740	13740	13740	0
138	20241014	185500	737485430	13740	13740	13740	13740	0
139	20241014	185400	737485430	13740	13740	13740	13740	0
140	20241014	185300	737485430	13740	13740	13740	13740	0
141	20241014	185200	737485430	13740	13740	13740	13740	0
142	20241014	185100	737485430	13740	13740	13740	13740	0
143	20241014	185000	737485430	13740	13740	13740	13740	0
144	20241014	184900	737485430	13740	13740	13740	13740	0
145	20241014	184800	737485430	13740	13740	13740	13740	0
146	20241014	184700	737485430	13740	13740	13740	13740	0
147	20241014	184600	737485430	13740	13740	13740	13740	0
148	20241014	184500	737485430	13740	13740	13740	13740	0
149	20241014	184400	737485430	13740	13740	13740	13740	0
150	20241014	184300	737485430	13740	13740	13740	13740	0
151	20241014	184200	737485430	13740	13740	13740	13740	0
152	20241014	184100	737485430	13740	13740	13740	13740	1459
153	20241014	184000	737485430	13740	13740	13740	13740	0
154	20241014	183900	737485430	13740	13740	13740	13740	0
155	20241014	183800	737485430	13740	13740	13740	13740	0
156	20241014	183700	737485430	13740	13740	13740	13740	0
157	20241014	183600	737485430	13740	13740	13740	13740	0
158	20241014	183500	737485430	13740	13740	13740	13740	0
159	20241014	183400	737485430	13740	13740	13740	13740	0
160	20241014	183300	737485430	13740	13740	13740	13740	0
161	20241014	183200	737485430	13740	13740	13740	13740	0
162	20241014	183100	737485430	13740	13740	13740	13740	0
163	20241014	183000	737485430	13740	13740	13740	13740	0
164	20241014	182900	737485430	13740	13740	13740	13740	0
165	20241014	182800	737485430	13740	13740	13740	13740	0
166	20241014	182700	737485430	13740	13740	13740	13740	0
167	20241014	182600	737485430	13740	13740	13740	13740	0
168	20241014	182500	737485430	13740	13740	13740	13740	0
169	20241014	182400	737485430	13740	13740	13740	13740	0
170	20241014	182300	737485430	13740	13740	13740	13740	0
171	20241014	182200	737485430	13740	13740	13740	13740	0
172	20241014	182100	737485430	13740	13740	13740	13740	0
173	20241014	182000	737485430	13740	13740	13740	13740	0
174	20241014	181900	737485430	13740	13740	13740	13740	0
175	20241014	181800	737485430	13740	13740	13740	13740	0
176	20241014	181700	737485430	13740	13740	13740	13740	0
177	20241014	181600	737485430	13740	13740	13740	13740	0
178	20241014	181500	737485430	13740	13740	13740	13740	0
179	20241014	181400	737485430	13740	13740	13740	13740	0
180	20241014	181300	737485430	13740	13740	13740	13740	0
181	20241014	181200	737485430	13740	13740	13740	13740	0
182	20241014	181100	737485430	13740	13740	13740	13740	1459
183	20241014	181000	737485430	13740	13740	13740	13740	0
184	20241014	180900	737485430	13740	13740	13740	13740	0
185	20241014	180800	737485430	13740	13740	13740	13740	0
186	20241014	180700	737485430	13740	13740	13740	13740	0
187	20241014	180600	737485430	13740	13740	13740	13740	0
188	20241014	180500	737485430	13740	13740	13740	13740	0
189	20241014	180400	737485430	13740	13740	13740	13740	0
190	20241014	180300	737485430	13740	13740	13740	13740	0
191	20241014	180200	737485430	13740	13740	13740	13740	0
192	20241014	180100	737485430	13740	13740	13740	13740	0
193	20241014	180000	737485430	13740	13740	13740	13740	0
194	20241014	175900	737485430	13740	13740	13740	13740	0
195	20241014	175800	737485430	13740	13740	13740	13740	0
196	20241014	175700	737485430	13740	13740	13740	13740	0
197	20241014	175600	737485430	13740	13740	13740	13740	0
198	20241014	175500	737485430	13740	13740	13740	13740	0
199	20241014	175400	737485430	13740	13740	13740	13740	0
200	20241014	175300	737485430	13740	13740	13740	13740	0
201	20241014	175200	737485430	13740	13740	13740	13740	0
202	20241014	175100	737485430	13740	13740	13740	13740	0
203	20241014	175000	737485430	13740	13740	13740	13740	0
204	20241014	174900	737485430	13740	13740	13740	13740	0
205	20241014	174800	737485430	13740	13740	13740	13740	0
206	20241014	174700	737485430	13740	13740	13740	13740	0
207	20241014	174600	737485430	13740	13740	13740	13740	0
208	20241014	174500	737485430	13740	13740	13740	13740	0
209	20241014	174400	737485430	13740	13740	13740	13740	0
210	20241014	174300	737485430	13740	13740	13740	13740	0
211	20241014	174200	737485430	13740	13740	13740	13740	0
212	20241014	174100	737485430	13740	13740	13740	13740	1459
213	20241014	174000	737485430	13740	13740	13740	13740	0
214	20241014	173900	737485430	13740	13740	13740	13740	0
215	20241014	173800	737485430	13740	13740	13740	13740	0
216	20241014	173700	737485430	13740	13740	13740	13740	0
217	20241014	173600	737485430	13740	13740	13740	13740	0
218	20241014	173500	737485430	13740	13740	13740	13740	0
219	20241014	173400	737485430	13740	13740	13740	13740	0
220	20241014	173300	737485430	13740	13740	13740	13740	0
221	20241014	173200	737485430	13740	13740	13740	13740	0
222	20241014	173100	737485430	13740	13740	13740	13740	0
223	20241014	173000	737485430	13740	13740	13740	13740	0
224	20241014	172900	737485430	13740	13740	13740	13740	0
225	20241014	172800	737485430	13740	13740	13740	13740	0
226	20241014	172700	737485430	13740	13740	13740	13740	0
227	20241014	172600	737485430	13740	13740	13740	13740	0
228	20241014	172500	737485430	13740	13740	13740	13740	0
229	20241014	172400	737485430	13740	13740	13740	13740	0
230	20241014	172300	737485430	13740	13740	13740	13740	0
231	20241014	172200	737485430	13740	13740	13740	13740	0
232	20241014	172100	737485430	13740	13740	13740	13740	0
233	20241014	172000	737485430	13740	13740	13740	13740	0
234	20241014	171900	737485430	13740	13740	13740	13740	0
235	20241014	171800	737485430	13740	13740	13740	13740	0
236	20241014	171700	737485430	13740	13740	13740	13740	0
237	20241014	171600	737485430	13740	13740	13740	13740	0
238	20241014	171500	737485430	13740	13740	13740	13740	0
239	20241014	171400	737485430	13740	13740	13740	13740	0
240	20241014	171300	737485430	13740	13740	13740	13740	0
241	20241014	171200	737485430	13740	13740	13740	13740	0
242	20241014	171100	737485430	13740	13740	13740	13740	1459
243	20241014	171000	737485430	13740	13740	13740	13740	0
244	20241014	170900	737485430	13740	13740	13740	13740	0
245	20241014	170800	737485430	13740	13740	13740	13740	0
246	20241014	170700	737485430	13740	13740	13740	13740	0
247	20241014	170600	737485430	13740	13740	13740	13740	0
248	20241014	170500	737485430	13740	13740	13740	13740	0
249	20241014	170400	737485430	13740	13740	13740	13740	0
250	20241014	170300	737485430	13740	13740	13740	13740	0
251	20241014	170200	737485430	13740	13740	13740	13740	0
252	20241014	170100	737485430	13740	13740	13740	13740	0
253	20241014	170000	737485430	13740	13740	13740	13740	0
254	20241014	165900	737485430	13740	13740	13740	13740	0
255	20241014	165800	737485430	13740	13740	13740	13740	0
256	20241014	165700	737485430	13740	13740	13740	13740	0
257	20241014	165600	737485430	13740	13740	13740	13740	0
258	20241014	165500	737485430	13740	13740	13740	13740	0
259	20241014	165400	737485430	13740	13740	13740	13740	0
260	20241014	165300	737485430	13740	13740	13740	13740	0
261	20241014	165200	737485430	13740	13740	13740	13740	0
262	20241014	165100	737485430	13740	13740	13740	13740	0
263	20241014	165000	737485430	13740	13740	13740	13740	0
264	20241014	164900	737485430	13740	13740	13740	13740	0
265	20241014	164800	737485430	13740	13740	13740	13740	0
266	20241014	164700	737485430	13740	13740	13740	13740	0
267	20241014	164600	737485430	13740	13740	13740	13740	0
268	20241014	164500	737485430	13740	13740	13740	13740	0
269	20241014	164400	737485430	13740	13740	13740	13740	0
270	20241014	164300	737485430	13740	13740	13740	13740	0
271	20241014	164200	737485430	13740	13740	13740	13740	0
272	20241014	164100	737485430	13740	13740	13740	13740	1459
273	20241014	164000	737485430	13740	13740	13740	13740	0
274	20241014	163900	737485430	13740	13740	13740	13740	0
275	20241014	163800	737485430	13740	13740	13740	13740	0
276	20241014	163700	737485430	13740	13740	13740	13740	0
277	20241014	163600	737485430	13740	13740	13740	13740	0
278	20241014	163500	737485430	13740	13740	13740	13740	0
279	20241014	163400	737485430	13740	13740	13740	13740	0
280	20241014	163300	737485430	13740	13740	13740	13740	0
281	20241014	163200	737485430	13740	13740	13740	13740	0
282	20241014	163100	737485430	13740	13740	13740	13740	0
283	20241014	163000	737485430	13740	13740	13740	13740	0
284	20241014	162900	737485430	13740	13740	13740	13740	0
285	20241014	162800	737485430	13740	13740	13740	13740	0
286	20241014	162700	737485430	13740	13740	13740	13740	0
287	20241014	162600	737485430	13740	13740	13740	13740	0
288	20241014	162500	737485430	13740	13740	13740	13740	0
289	20241014	162400	737485430	13740	13740	13740	13740	0
290	20241014	162300	737485430	13740	13740	13740	13740	0
291	20241014	162200	737485430	13740	13740	13740	13740	0
292	20241014	162100	737485430	13740	13740	13740	13740	0
293	20241014	162000	737485430	13740	13740	13740	13740	0
294	20241014	161900	737485430	13740	13740	13740	13740	0
295	20241014	161800	737485430	13740	13740	13740	13740	0
296	20241014	161700	737485430	13740	13740	13740	13740	0
297	20241014	161600	737485430	13740	13740	13740	13740	0
298	20241014	161500	737485430	13740	13740	13740	13740	0
299	20241014	161400	737485430	13740	13740	13740	13740	0
300	20241014	161300	737485430	13740	13740	13740	13740	0
301	20241014	161200	737485430	13740	13740	13740	13740	0
302	20241014	161100	737485430	13740	13740	13740	13740	1459
303	20241014	161000	737485430	13740	13740	13740	13740	0
304	20241014	160900	737485430	13740	13740	13740	13740	0
305	20241014	160800	737485430	13740	13740	13740	13740	0
306	20241014	160700	737485430	13740	13740	13740	13740	0
307	20241014	160600	737485430	13740	13740	13740	13740	0
308	20241014	160500	737485430	13740	13740	13740	13740	0
309	20241014	160400	737485430	13740	13740	13740	13740	0
310	20241014	160300	737485430	13740	13740	13740	13740	0
311	20241014	160200	737485430	13740	13740	13740	13740	0
312	20241014	160100	737485430	13740	13740	13740	13740	0
313	20241014	160000	737485430	13740	13740	13740	13740	0
314	20241014	155900	737485430	13740	13740	13740	13740	0
315	20241014	155800	737485430	13740	13740	13740	13740	0
316	20241014	155700	737485430	13740	13740	13740	13740	0
317	20241014	155600	737485430	13740	13740	13740	13740	0
318	20241014	155500	737485430	13740	13740	13740	13740	0
319	20241014	155400	737485430	13740	13740	13740	13740	0
320	20241014	155300	737485430	13740	13740	13740	13740	0
321	20241014	155200	737485430	13740	13740	13740	13740	0
322	20241014	155100	737485430	13740	13740	13740	13740	0
323	20241014	155000	737485430	13740	13740	13740	13740	0
324	20241014	154900	737485430	13740	13740	13740	13740	0
325	20241014	154800	737485430	13740	13740	13740	13740	0
326	20241014	154700	737485430	13740	13740	13740	13740	0
327	20241014	154600	737485430	13740	13740	13740	13740	0
328	20241014	154500	737485430	13740	13740	13740	13740	0
329	20241014	154400	737485430	13740	13740	13740	13740	0
330	20241014	154300	737485430	13740	13740	13740	13740	0
331	20241014	154200	737485430	13740	13740	13740	13740	0
332	20241014	154100	737485430	13740	13740	13740	13740	1459
333	20241014	154000	737485430	13740	13740	13740	13740	0
334	20241014	153900	737485430	13740	13740	13740	13740	0
335	20241014	153800	737485430	13740	13740	13740	13740	0
336	20241014	153700	737485430	13740	13740	13740	13740	0
337	20241014	153600	737485430	13740	13740	13740	13740	0
338	20241014	153500	737485430	13740	13740	13740	13740	0
339	20241014	153400	737485430	13740	13740	13740	13740	0
340	20241014	153300	737485430	13740	13740	13740	13740	0
341	20241014	153200	737485430	13740	13740	13740	13740	0
342	20241014	153100	737485430	13740	13740	13740	13740	0
343	20241014	153000	737485430	13740	13740	13740	13740	1459
344	20241014	152900	717438770	13710	13710	13710	13710	0
345	20241014	152800	717438770	13710	13710	13710	13710	0
346	20241014	152700	717438770	13710	13710	13710	13710	0
347	20241014	152600	717438770	13710	13710	13710	13710	0
348	20241014	152500	717438770	13710	13710	13710	13710	0
349	20241014	152400	717438770	13710	13710	13710	13710	0
350	20241014	152300	717438770	13710	13710	13710	13710	0
351	20241014	152200	717438770	13710	13710	13710	13710	0
352	20241014	152100	717438770	13710	13710	13710	13710	0
353	20241014	152000	717438770	13710	13710	13710	13710	0
354	20241014	151900	717438770	13710	13720	13760	13710	411
355	20241014	151800	711795200	13730	13740	13740	13730	160
356	20241014	151700	709597300	13750	13750	13750	13740	82
357	20241014	151600	708470150	13740	13740	13750	13740	79
358	20241014	151500	707384260	13740	13740	13750	13740	110
359	20241014	151400	705872590	13740	13740	13740	13740	67
360	20241014	151300	704952010	13740	13730	13740	13710	526
361	20241014	151200	697730010	13730	13730	13730	13730	434
362	20241014	151100	691771190	13730	13720	13730	13720	46
363	20241014	151000	691139780	13720	13720	13720	13710	193
364	20241014	150900	688491830	13720	13720	13720	13720	92
365	20241014	150800	687229590	13720	13720	13720	13710	60
366	20241014	150700	686406420	13720	13720	13720	13710	78
367	20241014	150600	685336270	13720	13720	13720	13710	101
368	20241014	150500	683950580	13720	13720	13720	13720	52
369	20241014	150400	683237140	13720	13720	13720	13720	83
370	20241014	150300	682098380	13720	13730	13730	13720	61
371	20241014	150200	681260880	13730	13720	13730	13720	142
372	20241014	150100	679312180	13730	13730	13730	13720	77
373	20241014	150000	678254980	13710	13720	13730	13710	158
374	20241014	145900	676086960	13730	13720	13730	13710	106
375	20241014	145800	674632140	13730	13730	13730	13720	111
376	20241014	145700	673108590	13720	13730	13730	13720	62
377	20241014	145600	672257400	13720	13720	13730	13710	235
378	20241014	145500	669030980	13730	13730	13740	13690	175
379	20241014	145400	666629190	13720	13730	13730	13720	79
380	20241014	145300	665544720	13730	13730	13730	13720	66
381	20241014	145200	664638580	13720	13710	13730	13710	105
382	20241014	145100	663197830	13710	13710	13720	13710	78
383	20241014	145000	662128180	13710	13700	13710	13700	184
384	20241014	144900	659605660	13710	13710	13710	13700	97
385	20241014	144800	658275820	13700	13700	13710	13690	81
386	20241014	144700	657166050	13710	13690	13710	13690	236
387	20241014	144600	653932860	13700	13700	13700	13690	178
388	20241014	144500	651494300	13700	13690	13700	13690	63
389	20241014	144400	650631410	13690	13730	13740	13690	351
390	20241014	144300	645821450	13740	13730	13750	13730	83
391	20241014	144200	644681160	13720	13720	13740	13710	92
392	20241014	144100	643418700	13710	13730	13750	13710	99
393	20241014	144000	642059000	13740	13740	13750	13740	82
394	20241014	143900	640931820	13740	13750	13750	13740	71
395	20241014	143800	639955640	13750	13760	13760	13750	71
396	20241014	143700	638978880	13760	13760	13760	13740	83
397	20241014	143600	637837700	13740	13750	13750	13720	109
398	20241014	143500	636339370	13750	13760	13760	13730	96
399	20241014	143400	635019990	13750	13760	13760	13750	65
400	20241014	143300	634126190	13760	13750	13760	13750	126
401	20241014	143200	632393420	13740	13760	13760	13740	78
402	20241014	143100	631320830	13750	13750	13760	13750	78
403	20241014	143000	630247980	13750	13750	13750	13740	76
404	20241014	142900	629202990	13750	13750	13750	13730	45
405	20241014	142800	628584410	13750	13750	13750	13740	419
406	20241014	142700	622823190	13750	13750	13750	13750	78
407	20241014	142600	621750690	13740	13740	13750	13740	109
408	20241014	142500	620252730	13750	13750	13750	13730	56
409	20241014	142400	619483030	13750	13750	13750	13740	96
410	20241014	142300	618163170	13750	13760	13760	13750	136
411	20241014	142200	616292490	13760	13740	13760	13730	147
412	20241014	142100	614271920	13740	13730	13740	13730	87
413	20241014	142000	613076670	13720	13750	13750	13720	717
414	20241014	141900	603235670	13740	13730	13740	13730	30
415	20241014	141800	602823640	13740	13750	13760	13740	256
416	20241014	141700	599303340	13760	13760	13760	13750	61
417	20241014	141600	598464010	13760	13760	13760	13750	193
418	20241014	141500	595810140	13750	13730	13750	13730	127
419	20241014	141400	594064300	13740	13730	13740	13730	470
420	20241014	141300	587611120	13730	13730	13730	13720	112
421	20241014	141200	586073490	13730	13730	13730	13720	304
422	20241014	141100	581899770	13730	13710	13730	13710	209
423	20241014	141000	579032340	13720	13710	13720	13710	58
424	20241014	140900	578236620	13720	13720	13720	13710	150
425	20241014	140800	576178850	13720	13720	13720	13710	63
426	20241014	140700	575314580	13710	13720	13720	13710	62
427	20241014	140600	574463970	13720	13720	13720	13710	78
428	20241014	140500	573393840	13710	13700	13730	13700	860
429	20241014	140400	561610210	13690	13690	13700	13690	228
430	20241014	140300	558488550	13690	13680	13690	13670	300
431	20241014	140200	554384140	13680	13680	13680	13670	132
432	20241014	140100	552578550	13670	13680	13680	13670	51
433	20241014	140000	551880900	13670	13680	13680	13670	18
434	20241014	135900	551634830	13680	13670	13680	13670	77
435	20241014	135800	550581700	13680	13670	13680	13670	98
436	20241014	135700	549241560	13670	13670	13680	13670	16
437	20241014	135600	549022810	13680	13670	13680	13670	36
438	20241014	135500	548530530	13670	13680	13680	13670	125
439	20241014	135400	546820630	13670	13670	13670	13670	3
440	20241014	135300	546779620	13670	13670	13670	13670	64
441	20241014	135200	545904740	13670	13670	13670	13670	28
442	20241014	135100	545521980	13680	13670	13680	13670	47
443	20241014	135000	544879460	13670	13670	13670	13670	89
444	20241014	134900	543662830	13670	13670	13680	13670	233
445	20241014	134800	540476000	13670	13670	13670	13670	4
446	20241014	134700	540421320	13680	13670	13680	13670	94
447	20241014	134600	539136240	13670	13670	13680	13670	70
448	20241014	134500	538179290	13670	13670	13670	13670	15
449	20241014	134400	537974240	13680	13670	13680	13670	8
450	20241014	134300	537864830	13670	13670	13670	13670	60
451	20241014	134200	537044630	13670	13670	13670	13670	12
452	20241014	134100	536880590	13670	13680	13680	13670	1770
453	20241014	134000	512667020	13680	13680	13680	13680	3
454	20241014	133900	512625980	13680	13680	13680	13680	31
455	20241014	133800	512201900	13680	13680	13680	13680	3
456	20241014	133700	512160860	13680	13680	13680	13680	10
457	20241014	133600	512024060	13680	13690	13690	13680	95
458	20241014	133500	510723710	13680	13680	13680	13680	2
459	20241014	133400	510696350	13690	13680	13690	13680	36
460	20241014	133300	510203630	13680	13680	13680	13680	20
461	20241014	133200	509930030	13680	13680	13680	13680	12
462	20241014	133100	509765870	13690	13690	13690	13690	8
463	20241014	133000	509656350	13680	13680	13690	13680	68
464	20241014	132900	508725630	13680	13680	13680	13680	4
465	20241014	132800	508670910	13680	13690	13690	13680	257
466	20241014	132700	505154180	13680	13690	13690	13680	587
467	20241014	132600	497118190	13680	13680	13680	13680	81
468	20241014	132500	496010110	13680	13670	13680	13670	6
469	20241014	132400	495928060	13680	13680	13680	13680	5
470	20241014	132300	495859660	13680	13680	13680	13680	176
471	20241014	132200	493451980	13680	13680	13680	13680	44
472	20241014	132100	492850060	13680	13680	13680	13680	114
473	20241014	132000	491290540	13680	13700	13700	13680	22
474	20241014	131900	490989560	13680	13680	13680	13680	11
475	20241014	131800	490839080	13680	13680	13680	13680	0
476	20241014	131700	490839080	13680	13670	13680	13670	271
477	20241014	131600	487132230	13670	13670	13670	13670	31
478	20241014	131500	486708460	13670	13680	13680	13670	24
479	20241014	131400	486380180	13680	13680	13680	13670	98
480	20241014	131300	485039570	13680	13690	13690	13680	109
481	20241014	131200	483548250	13690	13690	13690	13690	41
482	20241014	131100	482986960	13690	13690	13690	13690	12
483	20241014	131000	482822680	13690	13690	13690	13690	20
484	20241014	130900	482548880	13690	13690	13690	13690	47
485	20241014	130800	481905450	13690	13700	13700	13690	16
486	20241014	130700	481686370	13700	13690	13700	13690	30
487	20241014	130600	481275570	13700	13690	13700	13690	6
488	20241014	130500	481193410	13690	13690	13690	13690	12
489	20241014	130400	481029130	13680	13710	13710	13680	4
490	20241014	130300	480974370	13700	13680	13700	13680	511
491	20241014	130200	473981330	13670	13670	13670	13670	3
492	20241014	130100	473940320	13690	13670	13690	13670	45
493	20241014	130000	473325070	13690	13680	13690	13680	38
494	20241014	125900	472805170	13680	13680	13680	13680	0
495	20241014	125800	472805170	13680	13680	13680	13680	351
496	20241014	125700	468003490	13700	13690	13700	13680	580
497	20241014	125600	460068370	13700	13720	13720	13700	153
498	20241014	125500	457971710	13710	13720	13720	13710	10
499	20241014	125400	457834600	13720	13730	13730	13720	14
500	20241014	125300	457642460	13730	13730	13730	13730	0
501	20241014	125200	457642460	13730	13760	13760	13730	29
502	20241014	125100	457243930	13750	13750	13750	13750	250
503	20241014	125000	453806430	13750	13750	13760	13750	35
504	20241014	124900	453325100	13760	13760	13760	13760	5
505	20241014	124800	453256300	13760	13760	13760	13760	6
506	20241014	124700	453173740	13760	13750	13760	13750	30
507	20241014	124600	452761200	13750	13740	13750	13740	44
508	20241014	124500	452156630	13740	13730	13740	13730	10
509	20241014	124400	452019320	13720	13720	13740	13720	24
510	20241014	124300	451689920	13730	13720	13730	13720	482
511	20241014	124200	445072070	13720	13730	13730	13720	15
512	20241014	124100	444866210	13730	13730	13730	13730	55
513	20241014	124000	444111060	13750	13750	13750	13750	7
514	20241014	123900	444014810	13750	13760	13760	13730	80
515	20241014	123800	442914960	13760	13760	13770	13750	391
516	20241014	123700	437534880	13750	13730	13750	13730	237
517	20241014	123600	434277750	13740	13740	13740	13740	6
518	20241014	123500	434195310	13740	13740	13740	13740	1
519	20241014	123400	434181570	13730	13730	13740	13730	104
520	20241014	123300	432753590	13740	13740	13740	13740	99
521	20241014	123200	431393330	13740	13730	13740	13730	14
522	20241014	123100	431201050	13740	13730	13740	13730	55
523	20241014	123000	430445520	13740	13740	13740	13740	6
524	20241014	122900	430363080	13730	13730	13730	13730	10
525	20241014	122800	430225780	13740	13740	13740	13740	7
526	20241014	122700	430129600	13730	13740	13740	13730	51
527	20241014	122600	429429040	13730	13740	13740	13730	14
528	20241014	122500	429236760	13730	13730	13730	13730	15
529	20241014	122400	429030810	13730	13730	13740	13730	89
530	20241014	122300	427808210	13730	13740	13740	13730	25
531	20241014	122200	427464720	13740	13740	13740	13740	56
532	20241014	122100	426695280	13730	13740	13740	13730	29
533	20241014	122000	426297080	13740	13730	13740	13730	163
534	20241014	121900	424059080	13720	13720	13720	13720	10
535	20241014	121800	423921880	13730	13710	13730	13710	64
536	20241014	121700	423043760	13710	13710	13710	13700	413
537	20241014	121600	417383890	13700	13700	13710	13700	250
538	20241014	121500	413958830	13700	13700	13700	13700	0
539	20241014	121400	413958830	13700	13710	13710	13700	23
540	20241014	121300	413643670	13700	13710	13710	13700	15
541	20241014	121200	413438110	13700	13700	13710	13680	242
542	20241014	121100	410125250	13690	13700	13710	13690	404
543	20241014	121000	404590170	13700	13710	13710	13700	362
544	20241014	120900	399628380	13710	13730	13730	13710	272
545	20241014	120800	395896870	13730	13680	13730	13680	1289
546	20241014	120700	378251800	13690	13690	13690	13690	6
547	20241014	120600	378169660	13690	13680	13690	13680	38
548	20241014	120500	377649520	13690	13690	13690	13680	203
549	20241014	120400	374871090	13680	13680	13680	13680	0
550	20241014	120300	374871090	13680	13690	13690	13680	150
551	20241014	120200	372817680	13680	13680	13690	13680	76
552	20241014	120100	371777990	13680	13690	13690	13680	48
553	20241014	120000	371121050	13680	13680	13680	13680	10
554	20241014	115900	370984250	13680	13680	13690	13680	82
555	20241014	115800	369861730	13680	13680	13680	13680	31
556	20241014	115700	369437650	13680	13690	13690	13680	10
557	20241014	115600	369300790	13680	13680	13690	13680	9
558	20241014	115500	369177620	13690	13680	13690	13680	70
559	20241014	115400	368219690	13680	13680	13680	13680	40
560	20241014	115300	367672490	13680	13680	13690	13680	65
561	20241014	115200	366783230	13680	13680	13680	13680	56
562	20241014	115100	366017150	13680	13680	13690	13680	63
563	20241014	115000	365155250	13680	13690	13690	13680	235
564	20241014	114900	361940080	13690	13680	13690	13680	89
565	20241014	114800	360722400	13680	13680	13680	13680	21
566	20241014	114700	360435120	13680	13680	13690	13680	21
567	20241014	114600	360147780	13680	13680	13680	13680	6
568	20241014	114500	360065700	13680	13680	13690	13680	39
569	20241014	114400	359532120	13680	13680	13680	13680	4
570	20241014	114300	359477400	13680	13680	13690	13680	14
571	20241014	114200	359285820	13680	13680	13680	13680	32
572	20241014	114100	358848060	13680	13690	13690	13680	18
573	20241014	114000	358601660	13680	13680	13680	13680	14
574	20241014	113900	358410140	13680	13680	13690	13680	13
575	20241014	113800	358232240	13680	13680	13690	13680	73
576	20241014	113700	357233100	13680	13670	13680	13670	20
577	20241014	113600	356959640	13670	13670	13680	13670	15
578	20241014	113500	356754490	13670	13680	13680	13670	44
579	20241014	113400	356152830	13670	13670	13670	13670	157
580	20241014	113300	354006640	13670	13680	13680	13670	13
581	20241014	113200	353828840	13670	13670	13670	13670	34
582	20241014	113100	353364060	13680	13670	13680	13670	13
583	20241014	113000	353186270	13670	13680	13680	13670	10
584	20241014	112900	353049520	13680	13670	13680	13670	37
585	20241014	112800	352543670	13670	13680	13680	13670	5
586	20241014	112700	352475300	13680	13680	13690	13670	19
587	20241014	112600	352215350	13680	13670	13680	13670	205
588	20241014	112500	349412980	13670	13680	13690	13670	259
589	20241014	112400	345870030	13670	13670	13670	13670	17
590	20241014	112300	345637640	13680	13680	13690	13670	728
591	20241014	112200	335681480	13680	13690	13690	13680	26
592	20241014	112100	335325750	13690	13680	13690	13680	69
593	20241014	112000	334381270	13680	13680	13680	13680	10
594	20241014	111900	334244470	13690	13680	13690	13680	41
595	20241014	111800	333683530	13680	13680	13680	13680	4
596	20241014	111700	333628810	13690	13680	13690	13680	407
597	20241014	111600	328060990	13680	13700	13700	13680	31
598	20241014	111500	327636750	13690	13700	13700	13690	4
599	20241014	111400	327581960	13690	13680	13690	13680	82
600	20241014	111300	326459500	13680	13680	13680	13670	23
601	20241014	111200	326144900	13670	13680	13690	13670	23
602	20241014	111100	325830240	13680	13700	13700	13680	14
603	20241014	111000	325638510	13700	13680	13700	13680	31
604	20241014	110900	325214030	13670	13670	13670	13670	21
605	20241014	110800	324926960	13670	13670	13690	13670	258
606	20241014	110700	321398390	13680	13670	13680	13660	48
607	20241014	110600	320742230	13670	13660	13670	13660	60
608	20241014	110500	319922360	13660	13650	13660	13650	287
609	20241014	110400	316002240	13660	13650	13660	13650	12
610	20241014	110300	315838380	13650	13650	13650	13650	83
611	20241014	110200	314705430	13650	13650	13660	13650	111
612	20241014	110100	313190220	13650	13650	13660	13650	8
613	20241014	110000	313081000	13650	13660	13660	13650	65
614	20241014	105900	312193240	13650	13650	13650	13650	22
615	20241014	105800	311892940	13660	13660	13660	13650	16
616	20241014	105700	311674400	13660	13660	13660	13660	6
617	20241014	105600	311592440	13670	13660	13670	13650	295
618	20241014	105500	307564110	13670	13670	13670	13670	15
619	20241014	105400	307359060	13670	13660	13670	13660	17
620	20241014	105300	307126780	13650	13650	13650	13650	25
621	20241014	105200	306785530	13660	13650	13660	13650	78
622	20241014	105100	305720090	13650	13650	13650	13650	3
623	20241014	105000	305679140	13650	13650	13660	13650	49
624	20241014	104900	305010130	13660	13650	13660	13650	11
625	20241014	104800	304859920	13680	13670	13680	13650	609
626	20241014	104700	296538490	13670	13670	13670	13660	111
627	20241014	104600	295021160	13670	13670	13670	13660	344
628	20241014	104500	290321350	13670	13670	13670	13670	17
629	20241014	104400	290088960	13680	13660	13690	13660	93
630	20241014	104300	288817620	13660	13680	13680	13660	8
631	20241014	104200	288708270	13690	13670	13690	13660	221
632	20241014	104100	285685280	13670	13670	13670	13670	131
633	20241014	104000	283894510	13680	13690	13700	13670	449
634	20241014	103900	277756020	13700	13710	13710	13670	2268
635	20241014	103800	246715120	13710	13720	13730	13710	113
636	20241014	103700	245165180	13720	13720	13720	13720	21
637	20241014	103600	244877060	13720	13720	13730	13720	12
638	20241014	103500	244712360	13720	13720	13720	13720	2
639	20241014	103400	244684920	13730	13720	13730	13720	15
640	20241014	103300	244479060	13730	13720	13730	13720	12
641	20241014	103200	244314340	13730	13730	13770	13720	255
642	20241014	103100	240811110	13740	13730	13740	13730	6
643	20241014	103000	240728720	13740	13770	13770	13730	114
644	20241014	102900	239159460	13770	13770	13770	13770	4
645	20241014	102800	239104380	13770	13760	13770	13760	5
646	20241014	102700	239035570	13760	13720	13790	13710	323
647	20241014	102600	234601510	13710	13720	13720	13710	107
648	20241014	102500	233133540	13720	13740	13740	13720	13
649	20241014	102400	232955060	13740	13750	13750	13720	522
650	20241014	102300	225781690	13760	13780	13780	13760	1523
651	20241014	102200	204820640	13770	13770	13780	13770	107
652	20241014	102100	203347240	13770	13780	13780	13770	12
653	20241014	102000	203181940	13770	13770	13770	13770	6
654	20241014	101900	203099320	13770	13780	13780	13770	12
655	20241014	101800	202933990	13770	13770	13770	13770	7
656	20241014	101700	202837600	13770	13780	13780	13770	10
657	20241014	101600	202699840	13770	13770	13770	13770	5
658	20241014	101500	202630990	13770	13770	13780	13770	86
659	20241014	101400	201446710	13770	13770	13770	13770	7
660	20241014	101300	201350320	13770	13780	13780	13770	400
661	20241014	101200	195842250	13790	13790	13790	13770	3104
662	20241014	101100	153053130	13790	13800	13800	13790	10
663	20241014	101000	152915170	13790	13790	13790	13790	8
664	20241014	100900	152804850	13790	13790	13800	13790	60
665	20241014	100800	151977390	13790	13790	13800	13790	17
666	20241014	100700	151742850	13790	13790	13800	13790	14
667	20241014	100600	151549720	13790	13790	13800	13790	8
668	20241014	100500	151439360	13790	13790	13800	13790	13
669	20241014	100400	151260010	13790	13790	13790	13790	4
670	20241014	100300	151204850	13800	13800	13810	13790	68
671	20241014	100200	150266480	13800	13820	13820	13800	1118
672	20241014	100100	134838040	13820	13800	13820	13800	22
673	20241014	100000	134534220	13800	13810	13820	13800	711
674	20241014	095900	124715340	13820	13820	13820	13820	19
675	20241014	095800	124452760	13820	13820	13820	13820	0
676	20241014	095700	124452760	13820	13820	13820	13820	26
677	20241014	095600	124093440	13820	13820	13820	13820	0
678	20241014	095500	124093440	13820	13820	13820	13820	17
679	20241014	095400	123858500	13820	13820	13820	13820	0
680	20241014	095300	123858500	13820	13820	13820	13820	74
681	20241014	095200	122835820	13820	13820	13820	13820	2
682	20241014	095100	122808180	13820	13820	13820	13820	7
683	20241014	095000	122711440	13810	13810	13810	13810	1
684	20241014	094900	122697630	13820	13820	13820	13820	7
685	20241014	094800	122600890	13820	13820	13820	13820	1
686	20241014	094700	122587070	13820	13810	13820	13810	16
687	20241014	094600	122366050	13810	13810	13810	13810	12
688	20241014	094500	122200330	13820	13810	13820	13810	7
689	20241014	094400	122103600	13820	13820	13820	13820	95
690	20241014	094300	120790700	13820	13810	13820	13810	20
691	20241014	094200	120514440	13810	13810	13810	13810	10
692	20241014	094100	120376340	13810	13810	13810	13810	8
693	20241014	094000	120265860	13810	13810	13820	13810	353
694	20241014	093900	115390760	13820	13820	13820	13820	94
695	20241014	093800	114091680	13820	13820	13820	13820	39
696	20241014	093700	113552700	13820	13820	13820	13820	2
697	20241014	093600	113525060	13820	13820	13820	13810	4
698	20241014	093500	113469790	13810	13830	13830	13810	381
699	20241014	093400	108204370	13820	13820	13820	13820	104
700	20241014	093300	106767090	13810	13810	13810	13810	0
701	20241014	093200	106767090	13810	13820	13820	13810	396
702	20241014	093100	101298320	13810	13810	13820	13810	144
703	20241014	093000	99308450	13810	13830	13830	13810	306
704	20241014	092900	95080150	13810	13810	13810	13810	0
705	20241014	092800	95080150	13810	13810	13810	13810	0
706	20241014	092700	95080150	13810	13830	13830	13810	2
707	20241014	092600	95052510	13830	13820	13830	13820	304
708	20241014	092500	90849010	13820	13820	13820	13820	24
709	20241014	092400	90517330	13820	13810	13820	13810	2138
710	20241014	092300	60978320	13810	13810	13810	13800	111
711	20241014	092200	59445430	13810	13800	13810	13800	83
712	20241014	092100	58300000	13800	13800	13800	13800	253
713	20241014	092000	54808600	13800	13800	13800	13800	4
714	20241014	091900	54753400	13810	13810	13810	13790	549
715	20241014	091800	47180020	13810	13800	13810	13800	27
716	20241014	091700	46807200	13810	13800	13810	13800	125
717	20241014	091600	45081710	13810	13780	13820	13780	698
718	20241014	091500	35454970	13770	13770	13780	13770	18
719	20241014	091400	35207100	13770	13770	13770	13770	0
720	20241014	091300	35207100	13770	13800	13800	13770	521
721	20241014	091200	28026890	13800	13810	13810	13800	236
722	20241014	091100	24768690	13810	13810	13810	13810	265
723	20241014	091000	21109040	13800	13790	13800	13790	103
724	20241014	090900	19687650	13800	13800	13800	13800	1
725	20241014	090800	19673850	13800	13790	13800	13790	80
726	20241014	090700	18570300	13790	13790	13790	13790	25
727	20241014	090600	18225550	13790	13790	13790	13780	109
728	20241014	090500	16723280	13790	13800	13800	13730	143
729	20241014	090400	14757090	13810	13800	13810	13800	228
730	20241014	090300	11610450	13800	13680	13800	13680	62
731	20241014	090200	10755920	13680	13760	13790	13680	112
732	20241014	090100	9213910	13760	13740	13770	13730	241
733	20241014	090000	5900040	13740	13670	13740	13670	431