KissMeData/330860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211800	449918540	13630	13630	13630	13630	457
3	20241010	211700	449918540	13630	13630	13630	13630	0
4	20241010	211600	449918540	13630	13630	13630	13630	0
5	20241010	211500	449918540	13630	13630	13630	13630	0
6	20241010	211400	449918540	13630	13630	13630	13630	0
7	20241010	211300	449918540	13630	13630	13630	13630	0
8	20241010	211200	449918540	13630	13630	13630	13630	0
9	20241010	211100	449918540	13630	13630	13630	13630	0
10	20241010	211000	449918540	13630	13630	13630	13630	0
11	20241010	210900	449918540	13630	13630	13630	13630	0
12	20241010	210800	449918540	13630	13630	13630	13630	0
13	20241010	210700	449918540	13630	13630	13630	13630	0
14	20241010	210600	449918540	13630	13630	13630	13630	0
15	20241010	210500	449918540	13630	13630	13630	13630	0
16	20241010	210400	449918540	13630	13630	13630	13630	0
17	20241010	210300	449918540	13630	13630	13630	13630	0
18	20241010	210200	449918540	13630	13630	13630	13630	0
19	20241010	210100	449918540	13630	13630	13630	13630	0
20	20241010	210000	449918540	13630	13630	13630	13630	0
21	20241010	205900	449918540	13630	13630	13630	13630	0
22	20241010	205800	449918540	13630	13630	13630	13630	0
23	20241010	205700	449918540	13630	13630	13630	13630	0
24	20241010	205600	449918540	13630	13630	13630	13630	0
25	20241010	205500	449918540	13630	13630	13630	13630	0
26	20241010	205400	449918540	13630	13630	13630	13630	0
27	20241010	205300	449918540	13630	13630	13630	13630	0
28	20241010	205200	449918540	13630	13630	13630	13630	0
29	20241010	205100	449918540	13630	13630	13630	13630	0
30	20241010	205000	449918540	13630	13630	13630	13630	0
31	20241010	204900	449918540	13630	13630	13630	13630	0
32	20241010	204800	449918540	13630	13630	13630	13630	457
33	20241010	204700	449918540	13630	13630	13630	13630	0
34	20241010	204600	449918540	13630	13630	13630	13630	0
35	20241010	204500	449918540	13630	13630	13630	13630	0
36	20241010	204400	449918540	13630	13630	13630	13630	0
37	20241010	204300	449918540	13630	13630	13630	13630	0
38	20241010	204200	449918540	13630	13630	13630	13630	0
39	20241010	204100	449918540	13630	13630	13630	13630	0
40	20241010	204000	449918540	13630	13630	13630	13630	0
41	20241010	203900	449918540	13630	13630	13630	13630	0
42	20241010	203800	449918540	13630	13630	13630	13630	0
43	20241010	203700	449918540	13630	13630	13630	13630	0
44	20241010	203600	449918540	13630	13630	13630	13630	0
45	20241010	203500	449918540	13630	13630	13630	13630	0
46	20241010	203400	449918540	13630	13630	13630	13630	0
47	20241010	203300	449918540	13630	13630	13630	13630	0
48	20241010	203200	449918540	13630	13630	13630	13630	0
49	20241010	203100	449918540	13630	13630	13630	13630	0
50	20241010	203000	449918540	13630	13630	13630	13630	0
51	20241010	202900	449918540	13630	13630	13630	13630	0
52	20241010	202800	449918540	13630	13630	13630	13630	0
53	20241010	202700	449918540	13630	13630	13630	13630	0
54	20241010	202600	449918540	13630	13630	13630	13630	0
55	20241010	202500	449918540	13630	13630	13630	13630	0
56	20241010	202400	449918540	13630	13630	13630	13630	0
57	20241010	202300	449918540	13630	13630	13630	13630	0
58	20241010	202200	449918540	13630	13630	13630	13630	0
59	20241010	202100	449918540	13630	13630	13630	13630	0
60	20241010	202000	449918540	13630	13630	13630	13630	0
61	20241010	201900	449918540	13630	13630	13630	13630	0
62	20241010	201800	449918540	13630	13630	13630	13630	457
63	20241010	201700	449918540	13630	13630	13630	13630	0
64	20241010	201600	449918540	13630	13630	13630	13630	0
65	20241010	201500	449918540	13630	13630	13630	13630	0
66	20241010	201400	449918540	13630	13630	13630	13630	0
67	20241010	201300	449918540	13630	13630	13630	13630	0
68	20241010	201200	449918540	13630	13630	13630	13630	0
69	20241010	201100	449918540	13630	13630	13630	13630	0
70	20241010	201000	449918540	13630	13630	13630	13630	0
71	20241010	200900	449918540	13630	13630	13630	13630	0
72	20241010	200800	449918540	13630	13630	13630	13630	0
73	20241010	200700	449918540	13630	13630	13630	13630	0
74	20241010	200600	449918540	13630	13630	13630	13630	0
75	20241010	200500	449918540	13630	13630	13630	13630	0
76	20241010	200400	449918540	13630	13630	13630	13630	0
77	20241010	200300	449918540	13630	13630	13630	13630	0
78	20241010	200200	449918540	13630	13630	13630	13630	0
79	20241010	200100	449918540	13630	13630	13630	13630	0
80	20241010	200000	449918540	13630	13630	13630	13630	0
81	20241010	195900	449918540	13630	13630	13630	13630	0
82	20241010	195800	449918540	13630	13630	13630	13630	0
83	20241010	195700	449918540	13630	13630	13630	13630	0
84	20241010	195600	449918540	13630	13630	13630	13630	0
85	20241010	195500	449918540	13630	13630	13630	13630	0
86	20241010	195400	449918540	13630	13630	13630	13630	0
87	20241010	195300	449918540	13630	13630	13630	13630	0
88	20241010	195200	449918540	13630	13630	13630	13630	0
89	20241010	195100	449918540	13630	13630	13630	13630	0
90	20241010	195000	449918540	13630	13630	13630	13630	0
91	20241010	194900	449918540	13630	13630	13630	13630	0
92	20241010	194800	449918540	13630	13630	13630	13630	457
93	20241010	194700	449918540	13630	13630	13630	13630	0
94	20241010	194600	449918540	13630	13630	13630	13630	0
95	20241010	194500	449918540	13630	13630	13630	13630	0
96	20241010	194400	449918540	13630	13630	13630	13630	0
97	20241010	194300	449918540	13630	13630	13630	13630	0
98	20241010	194200	449918540	13630	13630	13630	13630	0
99	20241010	194100	449918540	13630	13630	13630	13630	0
100	20241010	194000	449918540	13630	13630	13630	13630	0
101	20241010	193900	449918540	13630	13630	13630	13630	0
102	20241010	193800	449918540	13630	13630	13630	13630	0
103	20241010	193700	449918540	13630	13630	13630	13630	0
104	20241010	193600	449918540	13630	13630	13630	13630	0
105	20241010	193500	449918540	13630	13630	13630	13630	0
106	20241010	193400	449918540	13630	13630	13630	13630	0
107	20241010	193300	449918540	13630	13630	13630	13630	0
108	20241010	193200	449918540	13630	13630	13630	13630	0
109	20241010	193100	449918540	13630	13630	13630	13630	0
110	20241010	193000	449918540	13630	13630	13630	13630	0
111	20241010	192900	449918540	13630	13630	13630	13630	0
112	20241010	192800	449918540	13630	13630	13630	13630	0
113	20241010	192700	449918540	13630	13630	13630	13630	0
114	20241010	192600	449918540	13630	13630	13630	13630	0
115	20241010	192500	449918540	13630	13630	13630	13630	0
116	20241010	192400	449918540	13630	13630	13630	13630	0
117	20241010	192300	449918540	13630	13630	13630	13630	0
118	20241010	192200	449918540	13630	13630	13630	13630	0
119	20241010	192100	449918540	13630	13630	13630	13630	0
120	20241010	192000	449918540	13630	13630	13630	13630	0
121	20241010	191900	449918540	13630	13630	13630	13630	0
122	20241010	191800	449918540	13630	13630	13630	13630	457
123	20241010	191700	449918540	13630	13630	13630	13630	0
124	20241010	191600	449918540	13630	13630	13630	13630	0
125	20241010	191500	449918540	13630	13630	13630	13630	0
126	20241010	191400	449918540	13630	13630	13630	13630	0
127	20241010	191300	449918540	13630	13630	13630	13630	0
128	20241010	191200	449918540	13630	13630	13630	13630	0
129	20241010	191100	449918540	13630	13630	13630	13630	0
130	20241010	191000	449918540	13630	13630	13630	13630	0
131	20241010	190900	449918540	13630	13630	13630	13630	0
132	20241010	190800	449918540	13630	13630	13630	13630	0
133	20241010	190700	449918540	13630	13630	13630	13630	0
134	20241010	190600	449918540	13630	13630	13630	13630	0
135	20241010	190500	449918540	13630	13630	13630	13630	0
136	20241010	190400	449918540	13630	13630	13630	13630	0
137	20241010	190300	449918540	13630	13630	13630	13630	0
138	20241010	190200	449918540	13630	13630	13630	13630	0
139	20241010	190100	449918540	13630	13630	13630	13630	0
140	20241010	190000	449918540	13630	13630	13630	13630	0
141	20241010	185900	449918540	13630	13630	13630	13630	0
142	20241010	185800	449918540	13630	13630	13630	13630	0
143	20241010	185700	449918540	13630	13630	13630	13630	0
144	20241010	185600	449918540	13630	13630	13630	13630	0
145	20241010	185500	449918540	13630	13630	13630	13630	0
146	20241010	185400	449918540	13630	13630	13630	13630	0
147	20241010	185300	449918540	13630	13630	13630	13630	0
148	20241010	185200	449918540	13630	13630	13630	13630	0
149	20241010	185100	449918540	13630	13630	13630	13630	0
150	20241010	185000	449918540	13630	13630	13630	13630	0
151	20241010	184900	449918540	13630	13630	13630	13630	0
152	20241010	184800	449918540	13630	13630	13630	13630	457
153	20241010	184700	449918540	13630	13630	13630	13630	0
154	20241010	184600	449918540	13630	13630	13630	13630	0
155	20241010	184500	449918540	13630	13630	13630	13630	0
156	20241010	184400	449918540	13630	13630	13630	13630	0
157	20241010	184300	449918540	13630	13630	13630	13630	0
158	20241010	184200	449918540	13630	13630	13630	13630	0
159	20241010	184100	449918540	13630	13630	13630	13630	0
160	20241010	184000	449918540	13630	13630	13630	13630	0
161	20241010	183900	449918540	13630	13630	13630	13630	0
162	20241010	183800	449918540	13630	13630	13630	13630	0
163	20241010	183700	449918540	13630	13630	13630	13630	0
164	20241010	183600	449918540	13630	13630	13630	13630	0
165	20241010	183500	449918540	13630	13630	13630	13630	0
166	20241010	183400	449918540	13630	13630	13630	13630	0
167	20241010	183300	449918540	13630	13630	13630	13630	0
168	20241010	183200	449918540	13630	13630	13630	13630	0
169	20241010	183100	449918540	13630	13630	13630	13630	0
170	20241010	183000	449918540	13630	13630	13630	13630	0
171	20241010	182900	449918540	13630	13630	13630	13630	0
172	20241010	182800	449918540	13630	13630	13630	13630	0
173	20241010	182700	449918540	13630	13630	13630	13630	0
174	20241010	182600	449918540	13630	13630	13630	13630	0
175	20241010	182500	449918540	13630	13630	13630	13630	0
176	20241010	182400	449918540	13630	13630	13630	13630	0
177	20241010	182300	449918540	13630	13630	13630	13630	0
178	20241010	182200	449918540	13630	13630	13630	13630	0
179	20241010	182100	449918540	13630	13630	13630	13630	0
180	20241010	182000	449918540	13630	13630	13630	13630	0
181	20241010	181900	449918540	13630	13630	13630	13630	0
182	20241010	181800	449918540	13630	13630	13630	13630	457
183	20241010	181700	449918540	13630	13630	13630	13630	0
184	20241010	181600	449918540	13630	13630	13630	13630	0
185	20241010	181500	449918540	13630	13630	13630	13630	0
186	20241010	181400	449918540	13630	13630	13630	13630	0
187	20241010	181300	449918540	13630	13630	13630	13630	0
188	20241010	181200	449918540	13630	13630	13630	13630	0
189	20241010	181100	449918540	13630	13630	13630	13630	0
190	20241010	181000	449918540	13630	13630	13630	13630	0
191	20241010	180900	449918540	13630	13630	13630	13630	0
192	20241010	180800	449918540	13630	13630	13630	13630	0
193	20241010	180700	449918540	13630	13630	13630	13630	0
194	20241010	180600	449918540	13630	13630	13630	13630	0
195	20241010	180500	449918540	13630	13630	13630	13630	0
196	20241010	180400	449918540	13630	13630	13630	13630	0
197	20241010	180300	449918540	13630	13630	13630	13630	0
198	20241010	180200	449918540	13630	13630	13630	13630	0
199	20241010	180100	449918540	13630	13630	13630	13630	0
200	20241010	180000	449918540	13630	13630	13630	13630	0
201	20241010	175900	449918540	13630	13630	13630	13630	0
202	20241010	175800	449918540	13630	13630	13630	13630	0
203	20241010	175700	449918540	13630	13630	13630	13630	0
204	20241010	175600	449918540	13630	13630	13630	13630	0
205	20241010	175500	449918540	13630	13630	13630	13630	0
206	20241010	175400	449918540	13630	13630	13630	13630	0
207	20241010	175300	449918540	13630	13630	13630	13630	0
208	20241010	175200	449918540	13630	13630	13630	13630	0
209	20241010	175100	449918540	13630	13630	13630	13630	0
210	20241010	175000	449918540	13630	13630	13630	13630	0
211	20241010	174900	449918540	13630	13630	13630	13630	0
212	20241010	174800	449918540	13630	13630	13630	13630	457
213	20241010	174700	449918540	13630	13630	13630	13630	0
214	20241010	174600	449918540	13630	13630	13630	13630	0
215	20241010	174500	449918540	13630	13630	13630	13630	0
216	20241010	174400	449918540	13630	13630	13630	13630	0
217	20241010	174300	449918540	13630	13630	13630	13630	0
218	20241010	174200	449918540	13630	13630	13630	13630	0
219	20241010	174100	449918540	13630	13630	13630	13630	0
220	20241010	174000	449918540	13630	13630	13630	13630	0
221	20241010	173900	449918540	13630	13630	13630	13630	0
222	20241010	173800	449918540	13630	13630	13630	13630	0
223	20241010	173700	449918540	13630	13630	13630	13630	0
224	20241010	173600	449918540	13630	13630	13630	13630	0
225	20241010	173500	449918540	13630	13630	13630	13630	0
226	20241010	173400	449918540	13630	13630	13630	13630	0
227	20241010	173300	449918540	13630	13630	13630	13630	0
228	20241010	173200	449918540	13630	13630	13630	13630	0
229	20241010	173100	449918540	13630	13630	13630	13630	0
230	20241010	173000	449918540	13630	13630	13630	13630	0
231	20241010	172900	449918540	13630	13630	13630	13630	0
232	20241010	172800	449918540	13630	13630	13630	13630	0
233	20241010	172700	449918540	13630	13630	13630	13630	0
234	20241010	172600	449918540	13630	13630	13630	13630	0
235	20241010	172500	449918540	13630	13630	13630	13630	0
236	20241010	172400	449918540	13630	13630	13630	13630	0
237	20241010	172300	449918540	13630	13630	13630	13630	0
238	20241010	172200	449918540	13630	13630	13630	13630	0
239	20241010	172100	449918540	13630	13630	13630	13630	0
240	20241010	172000	449918540	13630	13630	13630	13630	0
241	20241010	171900	449918540	13630	13630	13630	13630	0
242	20241010	171800	449918540	13630	13630	13630	13630	457
243	20241010	171700	449918540	13630	13630	13630	13630	0
244	20241010	171600	449918540	13630	13630	13630	13630	0
245	20241010	171500	449918540	13630	13630	13630	13630	0
246	20241010	171400	449918540	13630	13630	13630	13630	0
247	20241010	171300	449918540	13630	13630	13630	13630	0
248	20241010	171200	449918540	13630	13630	13630	13630	0
249	20241010	171100	449918540	13630	13630	13630	13630	0
250	20241010	171000	449918540	13630	13630	13630	13630	0
251	20241010	170900	449918540	13630	13630	13630	13630	0
252	20241010	170800	449918540	13630	13630	13630	13630	0
253	20241010	170700	449918540	13630	13630	13630	13630	0
254	20241010	170600	449918540	13630	13630	13630	13630	0
255	20241010	170500	449918540	13630	13630	13630	13630	0
256	20241010	170400	449918540	13630	13630	13630	13630	0
257	20241010	170300	449918540	13630	13630	13630	13630	0
258	20241010	170200	449918540	13630	13630	13630	13630	0
259	20241010	170100	449918540	13630	13630	13630	13630	0
260	20241010	170000	449918540	13630	13630	13630	13630	0
261	20241010	165900	449918540	13630	13630	13630	13630	0
262	20241010	165800	449918540	13630	13630	13630	13630	0
263	20241010	165700	449918540	13630	13630	13630	13630	0
264	20241010	165600	449918540	13630	13630	13630	13630	0
265	20241010	165500	449918540	13630	13630	13630	13630	0
266	20241010	165400	449918540	13630	13630	13630	13630	0
267	20241010	165300	449918540	13630	13630	13630	13630	0
268	20241010	165200	449918540	13630	13630	13630	13630	0
269	20241010	165100	449918540	13630	13630	13630	13630	0
270	20241010	165000	449918540	13630	13630	13630	13630	0
271	20241010	164900	449918540	13630	13630	13630	13630	0
272	20241010	164800	449918540	13630	13630	13630	13630	457
273	20241010	164700	449918540	13630	13630	13630	13630	0
274	20241010	164600	449918540	13630	13630	13630	13630	0
275	20241010	164500	449918540	13630	13630	13630	13630	0
276	20241010	164400	449918540	13630	13630	13630	13630	0
277	20241010	164300	449918540	13630	13630	13630	13630	0
278	20241010	164200	449918540	13630	13630	13630	13630	0
279	20241010	164100	449918540	13630	13630	13630	13630	0
280	20241010	164000	449918540	13630	13630	13630	13630	0
281	20241010	163900	449918540	13630	13630	13630	13630	0
282	20241010	163800	449918540	13630	13630	13630	13630	0
283	20241010	163700	449918540	13630	13630	13630	13630	0
284	20241010	163600	449918540	13630	13630	13630	13630	0
285	20241010	163500	449918540	13630	13630	13630	13630	0
286	20241010	163400	449918540	13630	13630	13630	13630	0
287	20241010	163300	449918540	13630	13630	13630	13630	0
288	20241010	163200	449918540	13630	13630	13630	13630	0
289	20241010	163100	449918540	13630	13630	13630	13630	0
290	20241010	163000	449918540	13630	13630	13630	13630	0
291	20241010	162900	449918540	13630	13630	13630	13630	0
292	20241010	162800	449918540	13630	13630	13630	13630	0
293	20241010	162700	449918540	13630	13630	13630	13630	0
294	20241010	162600	449918540	13630	13630	13630	13630	0
295	20241010	162500	449918540	13630	13630	13630	13630	0
296	20241010	162400	449918540	13630	13630	13630	13630	0
297	20241010	162300	449918540	13630	13630	13630	13630	0
298	20241010	162200	449918540	13630	13630	13630	13630	0
299	20241010	162100	449918540	13630	13630	13630	13630	0
300	20241010	162000	449918540	13630	13630	13630	13630	0
301	20241010	161900	449918540	13630	13630	13630	13630	0
302	20241010	161800	449918540	13630	13630	13630	13630	457
303	20241010	161700	449918540	13630	13630	13630	13630	0
304	20241010	161600	449918540	13630	13630	13630	13630	0
305	20241010	161500	449918540	13630	13630	13630	13630	0
306	20241010	161400	449918540	13630	13630	13630	13630	0
307	20241010	161300	449918540	13630	13630	13630	13630	0
308	20241010	161200	449918540	13630	13630	13630	13630	0
309	20241010	161100	449918540	13630	13630	13630	13630	0
310	20241010	161000	449918540	13630	13630	13630	13630	0
311	20241010	160900	449918540	13630	13630	13630	13630	0
312	20241010	160800	449918540	13630	13630	13630	13630	0
313	20241010	160700	449918540	13630	13630	13630	13630	0
314	20241010	160600	449918540	13630	13630	13630	13630	0
315	20241010	160500	449918540	13630	13630	13630	13630	0
316	20241010	160400	449918540	13630	13630	13630	13630	0
317	20241010	160300	449918540	13630	13630	13630	13630	0
318	20241010	160200	449918540	13630	13630	13630	13630	0
319	20241010	160100	449918540	13630	13630	13630	13630	0
320	20241010	160000	449918540	13630	13630	13630	13630	0
321	20241010	155900	449918540	13630	13630	13630	13630	0
322	20241010	155800	449918540	13630	13630	13630	13630	0
323	20241010	155700	449918540	13630	13630	13630	13630	0
324	20241010	155600	449918540	13630	13630	13630	13630	0
325	20241010	155500	449918540	13630	13630	13630	13630	0
326	20241010	155400	449918540	13630	13630	13630	13630	0
327	20241010	155300	449918540	13630	13630	13630	13630	0
328	20241010	155200	449918540	13630	13630	13630	13630	0
329	20241010	155100	449918540	13630	13630	13630	13630	0
330	20241010	155000	449918540	13630	13630	13630	13630	0
331	20241010	154900	449918540	13630	13630	13630	13630	0
332	20241010	154800	449918540	13630	13630	13630	13630	457
333	20241010	154700	449918540	13630	13630	13630	13630	0
334	20241010	154600	449918540	13630	13630	13630	13630	0
335	20241010	154500	449918540	13630	13630	13630	13630	0
336	20241010	154400	449918540	13630	13630	13630	13630	0
337	20241010	154300	449918540	13630	13630	13630	13630	0
338	20241010	154200	449918540	13630	13630	13630	13630	0
339	20241010	154100	449918540	13630	13630	13630	13630	0
340	20241010	154000	449918540	13630	13630	13630	13630	0
341	20241010	153900	449918540	13630	13630	13630	13630	0
342	20241010	153800	449918540	13630	13630	13630	13630	0
343	20241010	153700	449918540	13630	13630	13630	13630	0
344	20241010	153600	449918540	13630	13630	13630	13630	0
345	20241010	153500	449918540	13630	13630	13630	13630	0
346	20241010	153400	449918540	13630	13630	13630	13630	0
347	20241010	153300	449918540	13630	13630	13630	13630	0
348	20241010	153200	449918540	13630	13630	13630	13630	0
349	20241010	153100	449918540	13630	13630	13630	13630	0
350	20241010	153000	449918540	13630	13630	13630	13630	457
351	20241010	152900	443689630	13630	13630	13630	13630	0
352	20241010	152800	443689630	13630	13630	13630	13630	0
353	20241010	152700	443689630	13630	13630	13630	13630	0
354	20241010	152600	443689630	13630	13630	13630	13630	0
355	20241010	152500	443689630	13630	13630	13630	13630	0
356	20241010	152400	443689630	13630	13630	13630	13630	0
357	20241010	152300	443689630	13630	13630	13630	13630	0
358	20241010	152200	443689630	13630	13630	13630	13630	0
359	20241010	152100	443689630	13630	13630	13630	13630	0
360	20241010	152000	443689630	13630	13630	13630	13630	0
361	20241010	151900	443689630	13630	13640	13640	13630	181
362	20241010	151800	441222570	13640	13640	13640	13640	20
363	20241010	151700	440949770	13650	13650	13650	13650	0
364	20241010	151600	440949770	13650	13640	13650	13640	29
365	20241010	151500	440554080	13640	13640	13640	13640	6
366	20241010	151400	440472240	13640	13640	13640	13640	0
367	20241010	151300	440472240	13640	13640	13640	13640	6
368	20241010	151200	440390400	13640	13640	13640	13640	75
369	20241010	151100	439367400	13640	13640	13640	13640	710
370	20241010	151000	429683000	13640	13650	13650	13640	106
371	20241010	150900	428236160	13650	13640	13650	13640	207
372	20241010	150800	425410670	13640	13640	13640	13640	0
373	20241010	150700	425410670	13640	13640	13640	13640	226
374	20241010	150600	422328030	13640	13650	13650	13640	46
375	20241010	150500	421700190	13640	13650	13650	13640	60
376	20241010	150400	420881740	13640	13640	13640	13640	0
377	20241010	150300	420881740	13640	13640	13640	13640	6
378	20241010	150200	420799900	13640	13640	13640	13640	16
379	20241010	150100	420581660	13640	13640	13640	13640	0
380	20241010	150000	420581660	13640	13640	13640	13640	7
381	20241010	145900	420486180	13640	13640	13640	13640	5
382	20241010	145800	420417980	13640	13640	13640	13640	13
383	20241010	145700	420240660	13640	13640	13650	13640	4
384	20241010	145600	420186090	13640	13640	13640	13640	63
385	20241010	145500	419326770	13640	13650	13650	13640	8
386	20241010	145400	419217640	13650	13650	13650	13650	39
387	20241010	145300	418685290	13640	13650	13650	13640	48
388	20241010	145200	418030150	13650	13650	13650	13650	64
389	20241010	145100	417156550	13660	13660	13660	13660	58
390	20241010	145000	416364270	13670	13670	13670	13670	0
391	20241010	144900	416364270	13670	13670	13670	13670	51
392	20241010	144800	415667100	13670	13670	13670	13670	6
393	20241010	144700	415585080	13670	13680	13680	13670	8
394	20241010	144600	415475650	13680	13680	13680	13670	87
395	20241010	144500	414285550	13680	13680	13690	13680	276
396	20241010	144400	410509860	13680	13680	13680	13680	70
397	20241010	144300	409552260	13680	13680	13680	13680	6
398	20241010	144200	409470180	13690	13690	13690	13680	190
399	20241010	144100	406869090	13690	13690	13690	13690	189
400	20241010	144000	404281680	13690	13700	13700	13690	157
401	20241010	143900	402131380	13700	13700	13700	13700	0
402	20241010	143800	402131380	13700	13700	13700	13700	6
403	20241010	143700	402049180	13700	13700	13700	13700	6
404	20241010	143600	401966980	13700	13700	13700	13700	0
405	20241010	143500	401966980	13700	13700	13700	13700	23
406	20241010	143400	401651880	13700	13700	13700	13700	42
407	20241010	143300	401076480	13700	13700	13700	13700	6
408	20241010	143200	400994280	13710	13710	13710	13710	0
409	20241010	143100	400994280	13710	13710	13710	13710	50
410	20241010	143000	400308780	13710	13700	13710	13700	72
411	20241010	142900	399321880	13700	13700	13700	13700	0
412	20241010	142800	399321880	13700	13700	13700	13700	6
413	20241010	142700	399239680	13710	13710	13710	13710	0
414	20241010	142600	399239680	13710	13710	13710	13710	20
415	20241010	142500	398965480	13710	13710	13710	13710	25
416	20241010	142400	398622730	13710	13710	13710	13700	606
417	20241010	142300	390316420	13710	13710	13710	13710	106
418	20241010	142200	388863160	13710	13710	13710	13710	6
419	20241010	142100	388780900	13720	13720	13720	13720	46
420	20241010	142000	388149780	13720	13720	13720	13720	6
421	20241010	141900	388067460	13720	13720	13720	13720	0
422	20241010	141800	388067460	13720	13720	13720	13720	0
423	20241010	141700	388067460	13720	13720	13720	13720	0
424	20241010	141600	388067460	13720	13720	13730	13720	102
425	20241010	141500	386667960	13720	13720	13720	13720	0
426	20241010	141400	386667960	13720	13720	13720	13720	0
427	20241010	141300	386667960	13720	13720	13720	13720	39
428	20241010	141200	386132880	13730	13730	13730	13730	0
429	20241010	141100	386132880	13730	13720	13730	13720	137
430	20241010	141000	384252940	13720	13720	13720	13720	0
431	20241010	140900	384252940	13720	13720	13720	13720	17
432	20241010	140800	384019700	13720	13710	13720	13710	3
433	20241010	140700	383978560	13720	13720	13730	13720	325
434	20241010	140600	379519460	13720	13720	13720	13720	0
435	20241010	140500	379519460	13720	13720	13720	13720	6
436	20241010	140400	379437140	13720	13720	13720	13720	0
437	20241010	140300	379437140	13720	13730	13730	13720	101
438	20241010	140200	378050620	13740	13730	13740	13730	141
439	20241010	140100	376113690	13740	13740	13740	13740	0
440	20241010	140000	376113690	13740	13740	13740	13740	4
441	20241010	135900	376058730	13740	13760	13760	13740	759
442	20241010	135800	365620890	13770	13770	13770	13770	100
443	20241010	135700	364243890	13770	13760	13770	13760	38
444	20241010	135600	363721000	13760	13770	13770	13760	170
445	20241010	135500	361381760	13760	13760	13760	13760	0
446	20241010	135400	361381760	13760	13760	13760	13760	111
447	20241010	135300	359854400	13770	13770	13770	13770	0
448	20241010	135200	359854400	13770	13770	13770	13770	11
449	20241010	135100	359702930	13780	13780	13780	13780	52
450	20241010	135000	358986370	13780	13780	13780	13780	8
451	20241010	134900	358876130	13780	13780	13780	13780	5
452	20241010	134800	358807230	13780	13780	13780	13780	20
453	20241010	134700	358531630	13780	13780	13780	13780	0
454	20241010	134600	358531630	13780	13780	13780	13780	75
455	20241010	134500	357498130	13780	13780	13780	13780	0
456	20241010	134400	357498130	13780	13780	13780	13780	0
457	20241010	134300	357498130	13780	13780	13780	13780	0
458	20241010	134200	357498130	13780	13780	13780	13780	35
459	20241010	134100	357015830	13770	13780	13780	13770	273
460	20241010	134000	353256470	13780	13780	13780	13780	8
461	20241010	133900	353146230	13780	13780	13780	13780	10
462	20241010	133800	353008430	13780	13780	13780	13780	0
463	20241010	133700	353008430	13780	13780	13780	13780	0
464	20241010	133600	353008430	13780	13780	13780	13780	6
465	20241010	133500	352925750	13780	13780	13780	13780	0
466	20241010	133400	352925750	13780	13780	13780	13780	0
467	20241010	133300	352925750	13780	13780	13780	13780	21
468	20241010	133200	352636370	13780	13780	13780	13780	0
469	20241010	133100	352636370	13780	13780	13780	13780	0
470	20241010	133000	352636370	13780	13780	13780	13780	2
471	20241010	132900	352608810	13790	13790	13790	13790	0
472	20241010	132800	352608810	13790	13800	13800	13790	140
473	20241010	132700	350677820	13800	13800	13800	13800	148
474	20241010	132600	348635420	13790	13790	13790	13790	0
475	20241010	132500	348635420	13790	13790	13790	13790	7
476	20241010	132400	348538890	13800	13800	13800	13800	0
477	20241010	132300	348538890	13800	13800	13800	13790	71
478	20241010	132200	347559780	13790	13780	13790	13780	87
479	20241010	132100	346360420	13780	13780	13780	13780	10
480	20241010	132000	346222620	13770	13770	13780	13770	19
481	20241010	131900	345960960	13780	13780	13780	13780	85
482	20241010	131800	344789660	13790	13780	13790	13780	7
483	20241010	131700	344693190	13780	13780	13780	13780	0
484	20241010	131600	344693190	13780	13780	13780	13780	0
485	20241010	131500	344693190	13780	13780	13780	13780	27
486	20241010	131400	344321130	13780	13800	13800	13780	1315
487	20241010	131300	326177190	13820	13820	13820	13820	3
488	20241010	131200	326135730	13800	13800	13800	13800	6
489	20241010	131100	326052930	13800	13800	13800	13800	16
490	20241010	131000	325832130	13800	13800	13800	13800	0
491	20241010	130900	325832130	13800	13800	13800	13800	0
492	20241010	130800	325832130	13800	13820	13820	13800	7
493	20241010	130700	325735510	13820	13820	13820	13820	46
494	20241010	130600	325099790	13800	13800	13800	13800	0
495	20241010	130500	325099790	13800	13800	13800	13800	6
496	20241010	130400	325016990	13800	13800	13800	13800	0
497	20241010	130300	325016990	13800	13800	13800	13800	0
498	20241010	130200	325016990	13800	13800	13800	13800	6
499	20241010	130100	324934190	13810	13810	13810	13810	100
500	20241010	130000	323553190	13800	13800	13800	13800	0
501	20241010	125900	323553190	13800	13800	13800	13800	0
502	20241010	125800	323553190	13800	13800	13800	13800	6
503	20241010	125700	323470390	13800	13800	13800	13800	140
504	20241010	125600	321538390	13800	13800	13800	13800	0
505	20241010	125500	321538390	13800	13800	13800	13800	21
506	20241010	125400	321248590	13800	13800	13800	13800	86
507	20241010	125300	320061790	13810	13810	13810	13810	21
508	20241010	125200	319771780	13810	13810	13810	13810	0
509	20241010	125100	319771780	13810	13810	13810	13810	27
510	20241010	125000	319398910	13800	13810	13810	13800	16
511	20241010	124900	319178010	13810	13810	13810	13810	1
512	20241010	124800	319164200	13800	13800	13800	13800	0
513	20241010	124700	319164200	13800	13800	13800	13800	6
514	20241010	124600	319081400	13800	13800	13800	13800	0
515	20241010	124500	319081400	13800	13800	13800	13800	0
516	20241010	124400	319081400	13800	13800	13810	13800	82
517	20241010	124300	317949790	13800	13800	13800	13800	0
518	20241010	124200	317949790	13800	13800	13800	13800	0
519	20241010	124100	317949790	13800	13810	13810	13800	22
520	20241010	124000	317646030	13810	13810	13810	13810	1
521	20241010	123900	317632220	13810	13800	13810	13800	9
522	20241010	123800	317507990	13800	13800	13800	13800	85
523	20241010	123700	316334990	13820	13820	13820	13820	0
524	20241010	123600	316334990	13820	13820	13820	13820	1
525	20241010	123500	316321170	13820	13840	13840	13810	779
526	20241010	123400	305554650	13840	13840	13840	13840	0
527	20241010	123300	305554650	13840	13840	13840	13840	6
528	20241010	123200	305471610	13840	13860	13860	13840	15
529	20241010	123100	305263990	13840	13840	13840	13840	36
530	20241010	123000	304765750	13840	13840	13840	13840	6
531	20241010	122900	304682710	13850	13850	13850	13850	2
532	20241010	122800	304655010	13850	13850	13850	13850	0
533	20241010	122700	304655010	13850	13860	13860	13850	55
534	20241010	122600	303893090	13870	13870	13870	13870	2
535	20241010	122500	303865350	13870	13870	13870	13870	1
536	20241010	122400	303851480	13870	13870	13870	13870	23
537	20241010	122300	303532470	13870	13870	13870	13870	6
538	20241010	122200	303449250	13870	13870	13870	13870	0
539	20241010	122100	303449250	13870	13870	13870	13870	57
540	20241010	122000	302658660	13880	13880	13880	13880	0
541	20241010	121900	302658660	13880	13880	13880	13880	0
542	20241010	121800	302658660	13880	13910	13910	13880	695
543	20241010	121700	293011650	13910	13910	13910	13910	4
544	20241010	121600	292956010	13930	13930	13930	13930	0
545	20241010	121500	292956010	13930	13930	13930	13930	0
546	20241010	121400	292956010	13930	13930	13930	13930	0
547	20241010	121300	292956010	13930	13930	13930	13930	10
548	20241010	121200	292816710	13930	13920	13930	13920	13
549	20241010	121100	292635630	13910	13910	13910	13910	18
550	20241010	121000	292385250	13910	13910	13910	13910	4
551	20241010	120900	292329610	13930	13930	13930	13930	0
552	20241010	120800	292329610	13930	13910	13930	13910	5
553	20241010	120700	292260040	13910	13910	13910	13910	0
554	20241010	120600	292260040	13910	13910	13910	13910	0
555	20241010	120500	292260040	13910	13910	13910	13910	0
556	20241010	120400	292260040	13910	13910	13910	13910	4
557	20241010	120300	292204400	13910	13910	13910	13910	0
558	20241010	120200	292204400	13910	13910	13910	13910	4
559	20241010	120100	292148760	13910	13910	13910	13910	0
560	20241010	120000	292148760	13910	13910	13910	13910	5
561	20241010	115900	292079210	13910	13910	13910	13910	0
562	20241010	115800	292079210	13910	13910	13910	13910	0
563	20241010	115700	292079210	13910	13910	13910	13910	0
564	20241010	115600	292079210	13910	13910	13910	13910	62
565	20241010	115500	291216790	13910	13910	13910	13910	2
566	20241010	115400	291188970	13910	13910	13910	13910	2
567	20241010	115300	291161150	13910	13910	13910	13910	4
568	20241010	115200	291105510	13910	13910	13910	13910	0
569	20241010	115100	291105510	13910	13910	13910	13910	105
570	20241010	115000	289644960	13910	13910	13910	13910	0
571	20241010	114900	289644960	13910	13910	13910	13910	5
572	20241010	114800	289575410	13920	13920	13920	13920	0
573	20241010	114700	289575410	13920	13920	13920	13920	0
574	20241010	114600	289575410	13920	13920	13920	13920	4
575	20241010	114500	289519730	13940	13940	13940	13940	0
576	20241010	114400	289519730	13940	13930	13940	13910	39
577	20241010	114300	288976530	13930	13930	13930	13930	5
578	20241010	114200	288906880	13910	13910	13910	13910	22
579	20241010	114100	288600860	13910	13910	13910	13910	6
580	20241010	114000	288517400	13950	13950	13950	13950	0
581	20241010	113900	288517400	13950	13950	13950	13950	0
582	20241010	113800	288517400	13950	13950	13950	13950	0
583	20241010	113700	288517400	13950	13920	13950	13920	10
584	20241010	113600	288378160	13910	13910	13910	13910	0
585	20241010	113500	288378160	13910	13880	13910	13880	12
586	20241010	113400	288211390	13880	13880	13880	13880	0
587	20241010	113300	288211390	13880	13880	13880	13880	0
588	20241010	113200	288211390	13880	13880	13880	13880	0
589	20241010	113100	288211390	13880	13880	13880	13880	0
590	20241010	113000	288211390	13880	13880	13880	13880	0
591	20241010	112900	288211390	13880	13890	13890	13880	25
592	20241010	112800	287864340	13890	13890	13890	13890	10
593	20241010	112700	287725440	13910	13900	13910	13900	16
594	20241010	112600	287502930	13890	13890	13890	13890	8
595	20241010	112500	287391810	13890	13890	13890	13890	0
596	20241010	112400	287391810	13890	13890	13890	13890	0
597	20241010	112300	287391810	13890	13890	13890	13890	0
598	20241010	112200	287391810	13890	13890	13890	13890	0
599	20241010	112100	287391810	13890	13870	13890	13870	684
600	20241010	112000	277897900	13850	13850	13850	13850	0
601	20241010	111900	277897900	13850	13850	13850	13850	0
602	20241010	111800	277897900	13850	13850	13850	13850	28
603	20241010	111700	277510100	13850	13850	13850	13850	0
604	20241010	111600	277510100	13850	13850	13850	13850	0
605	20241010	111500	277510100	13850	13850	13850	13850	0
606	20241010	111400	277510100	13850	13850	13850	13850	0
607	20241010	111300	277510100	13850	13850	13850	13850	6
608	20241010	111200	277427000	13850	13850	13850	13850	0
609	20241010	111100	277427000	13850	13850	13850	13850	6
610	20241010	111000	277343900	13870	13870	13870	13870	1
611	20241010	110900	277330030	13850	13880	13880	13850	2
612	20241010	110800	277302300	13880	13880	13880	13880	0
613	20241010	110700	277302300	13880	13860	13880	13860	36
614	20241010	110600	276803200	13840	13840	13840	13840	0
615	20241010	110500	276803200	13840	13850	13850	13840	89
616	20241010	110400	275571130	13840	13840	13840	13840	0
617	20241010	110300	275571130	13840	13840	13840	13840	0
618	20241010	110200	275571130	13840	13840	13840	13840	0
619	20241010	110100	275571130	13840	13860	13860	13840	40
620	20241010	110000	275017480	13860	13860	13860	13860	0
621	20241010	105900	275017480	13860	13860	13860	13860	0
622	20241010	105800	275017480	13860	13860	13860	13860	0
623	20241010	105700	275017480	13860	13860	13860	13860	0
624	20241010	105600	275017480	13860	13840	13860	13830	305
625	20241010	105500	270796030	13830	13830	13830	13830	3
626	20241010	105400	270754540	13830	13830	13830	13830	0
627	20241010	105300	270754540	13830	13830	13830	13830	0
628	20241010	105200	270754540	13830	13830	13830	13830	0
629	20241010	105100	270754540	13830	13830	13830	13830	0
630	20241010	105000	270754540	13830	13830	13830	13830	23
631	20241010	104900	270436450	13830	13830	13830	13830	7
632	20241010	104800	270339640	13830	13840	13840	13830	99
633	20241010	104700	268970390	13850	13850	13850	13850	0
634	20241010	104600	268970390	13850	13850	13850	13850	11
635	20241010	104500	268818040	13850	13850	13850	13850	0
636	20241010	104400	268818040	13850	13850	13850	13850	1
637	20241010	104300	268804190	13840	13840	13840	13840	0
638	20241010	104200	268804190	13840	13840	13840	13840	0
639	20241010	104100	268804190	13840	13840	13840	13840	0
640	20241010	104000	268804190	13840	13840	13840	13840	0
641	20241010	103900	268804190	13840	13840	13840	13840	0
642	20241010	103800	268804190	13840	13840	13840	13840	100
643	20241010	103700	267420190	13850	13850	13850	13850	0
644	20241010	103600	267420190	13850	13880	13880	13850	1102
645	20241010	103500	252148410	13900	13900	13900	13900	1
646	20241010	103400	252134510	13890	13890	13890	13890	0
647	20241010	103300	252134510	13890	13880	13890	13880	270
648	20241010	103200	248384340	13880	13880	13880	13880	0
649	20241010	103100	248384340	13880	13870	13880	13870	17
650	20241010	103000	248148480	13880	13880	13880	13880	0
651	20241010	102900	248148480	13880	13880	13880	13880	1
652	20241010	102800	248134600	13890	13890	13890	13890	0
653	20241010	102700	248134600	13890	13890	13890	13890	112
654	20241010	102600	246578920	13870	13870	13870	13870	127
655	20241010	102500	244817430	13870	13860	13870	13860	18
656	20241010	102400	244567940	13850	13850	13850	13850	11
657	20241010	102300	244415590	13850	13850	13850	13850	1
658	20241010	102200	244401740	13850	13850	13850	13840	351
659	20241010	102100	239540400	13850	13850	13850	13850	0
660	20241010	102000	239540400	13850	13840	13850	13840	42
661	20241010	101900	238959110	13860	13860	13860	13860	0
662	20241010	101800	238959110	13860	13860	13860	13860	10
663	20241010	101700	238820510	13860	13860	13860	13860	1
664	20241010	101600	238806650	13840	13840	13840	13840	33
665	20241010	101500	238349930	13810	13810	13810	13810	0
666	20241010	101400	238349930	13810	13810	13810	13810	5
667	20241010	101300	238280880	13840	13840	13840	13840	48
668	20241010	101200	237616560	13830	13830	13830	13830	0
669	20241010	101100	237616560	13830	13810	13830	13810	247
670	20241010	101000	234204130	13810	13840	13840	13810	147
671	20241010	100900	232173950	13840	13850	13850	13840	342
672	20241010	100800	227439070	13880	13880	13880	13880	1
673	20241010	100700	227425190	13840	13870	13870	13810	1001
674	20241010	100600	213565850	13870	13860	13890	13860	480
675	20241010	100500	206902320	13860	13860	13860	13860	219
676	20241010	100400	203866980	13860	13830	13860	13830	1105
677	20241010	100300	188572810	13830	13830	13840	13830	241
678	20241010	100200	185239450	13830	13830	13830	13830	6
679	20241010	100100	185156470	13830	13840	13840	13830	7
680	20241010	100000	185059620	13840	13840	13840	13840	10
681	20241010	095900	184921220	13840	13850	13850	13840	26
682	20241010	095800	184561210	13850	13860	13860	13850	160
683	20241010	095700	182343770	13860	13880	13880	13860	178
684	20241010	095600	179875130	13890	13890	13890	13890	0
685	20241010	095500	179875130	13890	13890	13890	13890	100
686	20241010	095400	178486130	13880	13880	13880	13880	0
687	20241010	095300	178486130	13880	13880	13880	13880	0
688	20241010	095200	178486130	13880	13880	13880	13880	39
689	20241010	095100	177944810	13890	13890	13890	13890	100
690	20241010	095000	176555810	13890	13890	13890	13890	0
691	20241010	094900	176555810	13890	13890	13890	13890	6
692	20241010	094800	176472470	13890	13920	13920	13890	1220
693	20241010	094700	159518180	13930	13930	13930	13930	0
694	20241010	094600	159518180	13930	13930	13930	13930	2
695	20241010	094500	159490320	13930	13970	13970	13930	829
696	20241010	094400	147921840	13990	13990	13990	13990	0
697	20241010	094300	147921840	13990	13990	13990	13980	679
698	20241010	094200	138428840	13990	13990	13990	13990	0
699	20241010	094100	138428840	13990	13990	13990	13990	19
700	20241010	094000	138163030	13990	13990	13990	13990	55
701	20241010	093900	137393580	13990	14000	14000	13980	286
702	20241010	093800	133393770	14000	14010	14010	13990	491
703	20241010	093700	126519150	14020	14020	14020	14020	0
704	20241010	093600	126519150	14020	14020	14020	14020	0
705	20241010	093500	126519150	14020	14040	14040	14020	604
706	20241010	093400	118045960	14040	14040	14040	14040	2
707	20241010	093300	118017880	14040	14040	14040	14040	0
708	20241010	093200	118017880	14040	14040	14040	14040	0
709	20241010	093100	118017880	14040	14040	14040	14040	0
710	20241010	093000	118017880	14040	14040	14040	14040	0
711	20241010	092900	118017880	14040	14040	14040	14040	0
712	20241010	092800	118017880	14040	14040	14060	14040	92
713	20241010	092700	116725800	14040	14040	14040	14040	1
714	20241010	092600	116711760	14040	14040	14040	14040	105
715	20241010	092500	115237560	14040	14070	14070	14040	45
716	20241010	092400	114604440	14050	14050	14050	14050	5
717	20241010	092300	114534190	14080	14080	14080	14080	72
718	20241010	092200	113520430	14080	14080	14080	14080	30
719	20241010	092100	113098030	14080	14050	14080	14050	487
720	20241010	092000	106255650	14040	14070	14070	14040	755
721	20241010	091900	95648340	14080	14070	14080	14070	75
722	20241010	091800	94592590	14070	14060	14070	14060	32
723	20241010	091700	94142360	14060	14050	14060	14050	464
724	20241010	091600	87621410	14060	14150	14150	14060	2275
725	20241010	091500	55512690	14160	14160	14160	14160	365
726	20241010	091400	50344290	14160	14180	14180	14160	222
727	20241010	091300	47199560	14190	14190	14190	14190	50
728	20241010	091200	46490060	14200	14190	14200	14190	41
729	20241010	091100	45907870	14200	14250	14250	14200	376
730	20241010	091000	40562860	14250	14200	14250	14200	129
731	20241010	090900	38724920	14200	14220	14230	14180	24
732	20241010	090800	38384290	14220	14190	14220	14190	3
733	20241010	090700	38341670	14160	14180	14180	14160	43
734	20241010	090600	37731950	14180	14250	14250	14180	143
735	20241010	090500	35703860	14250	14190	14250	14190	263
736	20241010	090400	31971270	14190	14190	14190	14190	240
737	20241010	090300	28565670	14190	14180	14250	14180	636
738	20241010	090200	19517450	14180	14090	14180	14090	158
739	20241010	090100	17287780	14090	14080	14090	14080	222
740	20241010	090000	14161930	14080	13980	14080	13980	1013