KissMeData/100840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201100	933417210	12710	12710	12710	12710	1920
3	20241014	201000	933417210	12710	12710	12710	12710	0
4	20241014	200900	933417210	12710	12710	12710	12710	0
5	20241014	200800	933417210	12710	12710	12710	12710	0
6	20241014	200700	933417210	12710	12710	12710	12710	0
7	20241014	200600	933417210	12710	12710	12710	12710	0
8	20241014	200500	933417210	12710	12710	12710	12710	0
9	20241014	200400	933417210	12710	12710	12710	12710	0
10	20241014	200300	933417210	12710	12710	12710	12710	0
11	20241014	200200	933417210	12710	12710	12710	12710	0
12	20241014	200100	933417210	12710	12710	12710	12710	0
13	20241014	200000	933417210	12710	12710	12710	12710	0
14	20241014	195900	933417210	12710	12710	12710	12710	0
15	20241014	195800	933417210	12710	12710	12710	12710	0
16	20241014	195700	933417210	12710	12710	12710	12710	0
17	20241014	195600	933417210	12710	12710	12710	12710	0
18	20241014	195500	933417210	12710	12710	12710	12710	0
19	20241014	195400	933417210	12710	12710	12710	12710	0
20	20241014	195300	933417210	12710	12710	12710	12710	0
21	20241014	195200	933417210	12710	12710	12710	12710	0
22	20241014	195100	933417210	12710	12710	12710	12710	0
23	20241014	195000	933417210	12710	12710	12710	12710	0
24	20241014	194900	933417210	12710	12710	12710	12710	0
25	20241014	194800	933417210	12710	12710	12710	12710	0
26	20241014	194700	933417210	12710	12710	12710	12710	0
27	20241014	194600	933417210	12710	12710	12710	12710	0
28	20241014	194500	933417210	12710	12710	12710	12710	0
29	20241014	194400	933417210	12710	12710	12710	12710	0
30	20241014	194300	933417210	12710	12710	12710	12710	0
31	20241014	194200	933417210	12710	12710	12710	12710	0
32	20241014	194100	933417210	12710	12710	12710	12710	1920
33	20241014	194000	933417210	12710	12710	12710	12710	0
34	20241014	193900	933417210	12710	12710	12710	12710	0
35	20241014	193800	933417210	12710	12710	12710	12710	0
36	20241014	193700	933417210	12710	12710	12710	12710	0
37	20241014	193600	933417210	12710	12710	12710	12710	0
38	20241014	193500	933417210	12710	12710	12710	12710	0
39	20241014	193400	933417210	12710	12710	12710	12710	0
40	20241014	193300	933417210	12710	12710	12710	12710	0
41	20241014	193200	933417210	12710	12710	12710	12710	0
42	20241014	193100	933417210	12710	12710	12710	12710	0
43	20241014	193000	933417210	12710	12710	12710	12710	0
44	20241014	192900	933417210	12710	12710	12710	12710	0
45	20241014	192800	933417210	12710	12710	12710	12710	0
46	20241014	192700	933417210	12710	12710	12710	12710	0
47	20241014	192600	933417210	12710	12710	12710	12710	0
48	20241014	192500	933417210	12710	12710	12710	12710	0
49	20241014	192400	933417210	12710	12710	12710	12710	0
50	20241014	192300	933417210	12710	12710	12710	12710	0
51	20241014	192200	933417210	12710	12710	12710	12710	0
52	20241014	192100	933417210	12710	12710	12710	12710	0
53	20241014	192000	933417210	12710	12710	12710	12710	0
54	20241014	191900	933417210	12710	12710	12710	12710	0
55	20241014	191800	933417210	12710	12710	12710	12710	0
56	20241014	191700	933417210	12710	12710	12710	12710	0
57	20241014	191600	933417210	12710	12710	12710	12710	0
58	20241014	191500	933417210	12710	12710	12710	12710	0
59	20241014	191400	933417210	12710	12710	12710	12710	0
60	20241014	191300	933417210	12710	12710	12710	12710	0
61	20241014	191200	933417210	12710	12710	12710	12710	0
62	20241014	191100	933417210	12710	12710	12710	12710	1920
63	20241014	191000	933417210	12710	12710	12710	12710	0
64	20241014	190900	933417210	12710	12710	12710	12710	0
65	20241014	190800	933417210	12710	12710	12710	12710	0
66	20241014	190700	933417210	12710	12710	12710	12710	0
67	20241014	190600	933417210	12710	12710	12710	12710	0
68	20241014	190500	933417210	12710	12710	12710	12710	0
69	20241014	190400	933417210	12710	12710	12710	12710	0
70	20241014	190300	933417210	12710	12710	12710	12710	0
71	20241014	190200	933417210	12710	12710	12710	12710	0
72	20241014	190100	933417210	12710	12710	12710	12710	0
73	20241014	190000	933417210	12710	12710	12710	12710	0
74	20241014	185900	933417210	12710	12710	12710	12710	0
75	20241014	185800	933417210	12710	12710	12710	12710	0
76	20241014	185700	933417210	12710	12710	12710	12710	0
77	20241014	185600	933417210	12710	12710	12710	12710	0
78	20241014	185500	933417210	12710	12710	12710	12710	0
79	20241014	185400	933417210	12710	12710	12710	12710	0
80	20241014	185300	933417210	12710	12710	12710	12710	0
81	20241014	185200	933417210	12710	12710	12710	12710	0
82	20241014	185100	933417210	12710	12710	12710	12710	0
83	20241014	185000	933417210	12710	12710	12710	12710	0
84	20241014	184900	933417210	12710	12710	12710	12710	0
85	20241014	184800	933417210	12710	12710	12710	12710	0
86	20241014	184700	933417210	12710	12710	12710	12710	0
87	20241014	184600	933417210	12710	12710	12710	12710	0
88	20241014	184500	933417210	12710	12710	12710	12710	0
89	20241014	184400	933417210	12710	12710	12710	12710	0
90	20241014	184300	933417210	12710	12710	12710	12710	0
91	20241014	184200	933417210	12710	12710	12710	12710	0
92	20241014	184100	933417210	12710	12710	12710	12710	1920
93	20241014	184000	933417210	12710	12710	12710	12710	0
94	20241014	183900	933417210	12710	12710	12710	12710	0
95	20241014	183800	933417210	12710	12710	12710	12710	0
96	20241014	183700	933417210	12710	12710	12710	12710	0
97	20241014	183600	933417210	12710	12710	12710	12710	0
98	20241014	183500	933417210	12710	12710	12710	12710	0
99	20241014	183400	933417210	12710	12710	12710	12710	0
100	20241014	183300	933417210	12710	12710	12710	12710	0
101	20241014	183200	933417210	12710	12710	12710	12710	0
102	20241014	183100	933417210	12710	12710	12710	12710	0
103	20241014	183000	933417210	12710	12710	12710	12710	0
104	20241014	182900	933417210	12710	12710	12710	12710	0
105	20241014	182800	933417210	12710	12710	12710	12710	0
106	20241014	182700	933417210	12710	12710	12710	12710	0
107	20241014	182600	933417210	12710	12710	12710	12710	0
108	20241014	182500	933417210	12710	12710	12710	12710	0
109	20241014	182400	933417210	12710	12710	12710	12710	0
110	20241014	182300	933417210	12710	12710	12710	12710	0
111	20241014	182200	933417210	12710	12710	12710	12710	0
112	20241014	182100	933417210	12710	12710	12710	12710	0
113	20241014	182000	933417210	12710	12710	12710	12710	0
114	20241014	181900	933417210	12710	12710	12710	12710	0
115	20241014	181800	933417210	12710	12710	12710	12710	0
116	20241014	181700	933417210	12710	12710	12710	12710	0
117	20241014	181600	933417210	12710	12710	12710	12710	0
118	20241014	181500	933417210	12710	12710	12710	12710	0
119	20241014	181400	933417210	12710	12710	12710	12710	0
120	20241014	181300	933417210	12710	12710	12710	12710	0
121	20241014	181200	933417210	12710	12710	12710	12710	0
122	20241014	181100	933417210	12710	12710	12710	12710	1920
123	20241014	181000	933417210	12710	12710	12710	12710	0
124	20241014	180900	933417210	12710	12710	12710	12710	0
125	20241014	180800	933417210	12710	12710	12710	12710	0
126	20241014	180700	933417210	12710	12710	12710	12710	0
127	20241014	180600	933417210	12710	12710	12710	12710	0
128	20241014	180500	933417210	12710	12710	12710	12710	0
129	20241014	180400	933417210	12710	12710	12710	12710	0
130	20241014	180300	933417210	12710	12710	12710	12710	0
131	20241014	180200	933417210	12710	12710	12710	12710	0
132	20241014	180100	933417210	12710	12710	12710	12710	0
133	20241014	180000	933417210	12710	12710	12710	12710	0
134	20241014	175900	933417210	12710	12710	12710	12710	0
135	20241014	175800	933417210	12710	12710	12710	12710	0
136	20241014	175700	933417210	12710	12710	12710	12710	0
137	20241014	175600	933417210	12710	12710	12710	12710	0
138	20241014	175500	933417210	12710	12710	12710	12710	0
139	20241014	175400	933417210	12710	12710	12710	12710	0
140	20241014	175300	933417210	12710	12710	12710	12710	0
141	20241014	175200	933417210	12710	12710	12710	12710	0
142	20241014	175100	933417210	12710	12710	12710	12710	0
143	20241014	175000	933417210	12710	12710	12710	12710	0
144	20241014	174900	933417210	12710	12710	12710	12710	0
145	20241014	174800	933417210	12710	12710	12710	12710	0
146	20241014	174700	933417210	12710	12710	12710	12710	0
147	20241014	174600	933417210	12710	12710	12710	12710	0
148	20241014	174500	933417210	12710	12710	12710	12710	0
149	20241014	174400	933417210	12710	12710	12710	12710	0
150	20241014	174300	933417210	12710	12710	12710	12710	0
151	20241014	174200	933417210	12710	12710	12710	12710	0
152	20241014	174100	933417210	12710	12710	12710	12710	1920
153	20241014	174000	933417210	12710	12710	12710	12710	0
154	20241014	173900	933417210	12710	12710	12710	12710	0
155	20241014	173800	933417210	12710	12710	12710	12710	0
156	20241014	173700	933417210	12710	12710	12710	12710	0
157	20241014	173600	933417210	12710	12710	12710	12710	0
158	20241014	173500	933417210	12710	12710	12710	12710	0
159	20241014	173400	933417210	12710	12710	12710	12710	0
160	20241014	173300	933417210	12710	12710	12710	12710	0
161	20241014	173200	933417210	12710	12710	12710	12710	0
162	20241014	173100	933417210	12710	12710	12710	12710	0
163	20241014	173000	933417210	12710	12710	12710	12710	0
164	20241014	172900	933417210	12710	12710	12710	12710	0
165	20241014	172800	933417210	12710	12710	12710	12710	0
166	20241014	172700	933417210	12710	12710	12710	12710	0
167	20241014	172600	933417210	12710	12710	12710	12710	0
168	20241014	172500	933417210	12710	12710	12710	12710	0
169	20241014	172400	933417210	12710	12710	12710	12710	0
170	20241014	172300	933417210	12710	12710	12710	12710	0
171	20241014	172200	933417210	12710	12710	12710	12710	0
172	20241014	172100	933417210	12710	12710	12710	12710	0
173	20241014	172000	933417210	12710	12710	12710	12710	0
174	20241014	171900	933417210	12710	12710	12710	12710	0
175	20241014	171800	933417210	12710	12710	12710	12710	0
176	20241014	171700	933417210	12710	12710	12710	12710	0
177	20241014	171600	933417210	12710	12710	12710	12710	0
178	20241014	171500	933417210	12710	12710	12710	12710	0
179	20241014	171400	933417210	12710	12710	12710	12710	0
180	20241014	171300	933417210	12710	12710	12710	12710	0
181	20241014	171200	933417210	12710	12710	12710	12710	0
182	20241014	171100	933417210	12710	12710	12710	12710	1920
183	20241014	171000	933417210	12710	12710	12710	12710	0
184	20241014	170900	933417210	12710	12710	12710	12710	0
185	20241014	170800	933417210	12710	12710	12710	12710	0
186	20241014	170700	933417210	12710	12710	12710	12710	0
187	20241014	170600	933417210	12710	12710	12710	12710	0
188	20241014	170500	933417210	12710	12710	12710	12710	0
189	20241014	170400	933417210	12710	12710	12710	12710	0
190	20241014	170300	933417210	12710	12710	12710	12710	0
191	20241014	170200	933417210	12710	12710	12710	12710	0
192	20241014	170100	933417210	12710	12710	12710	12710	0
193	20241014	170000	933417210	12710	12710	12710	12710	0
194	20241014	165900	933417210	12710	12710	12710	12710	0
195	20241014	165800	933417210	12710	12710	12710	12710	0
196	20241014	165700	933417210	12710	12710	12710	12710	0
197	20241014	165600	933417210	12710	12710	12710	12710	0
198	20241014	165500	933417210	12710	12710	12710	12710	0
199	20241014	165400	933417210	12710	12710	12710	12710	0
200	20241014	165300	933417210	12710	12710	12710	12710	0
201	20241014	165200	933417210	12710	12710	12710	12710	0
202	20241014	165100	933417210	12710	12710	12710	12710	0
203	20241014	165000	933417210	12710	12710	12710	12710	0
204	20241014	164900	933417210	12710	12710	12710	12710	0
205	20241014	164800	933417210	12710	12710	12710	12710	0
206	20241014	164700	933417210	12710	12710	12710	12710	0
207	20241014	164600	933417210	12710	12710	12710	12710	0
208	20241014	164500	933417210	12710	12710	12710	12710	0
209	20241014	164400	933417210	12710	12710	12710	12710	0
210	20241014	164300	933417210	12710	12710	12710	12710	0
211	20241014	164200	933417210	12710	12710	12710	12710	0
212	20241014	164100	933417210	12710	12710	12710	12710	1920
213	20241014	164000	933417210	12710	12710	12710	12710	0
214	20241014	163900	933417210	12710	12710	12710	12710	0
215	20241014	163800	933417210	12710	12710	12710	12710	0
216	20241014	163700	933417210	12710	12710	12710	12710	0
217	20241014	163600	933417210	12710	12710	12710	12710	0
218	20241014	163500	933417210	12710	12710	12710	12710	0
219	20241014	163400	933417210	12710	12710	12710	12710	0
220	20241014	163300	933417210	12710	12710	12710	12710	0
221	20241014	163200	933417210	12710	12710	12710	12710	0
222	20241014	163100	933417210	12710	12710	12710	12710	0
223	20241014	163000	933417210	12710	12710	12710	12710	0
224	20241014	162900	933417210	12710	12710	12710	12710	0
225	20241014	162800	933417210	12710	12710	12710	12710	0
226	20241014	162700	933417210	12710	12710	12710	12710	0
227	20241014	162600	933417210	12710	12710	12710	12710	0
228	20241014	162500	933417210	12710	12710	12710	12710	0
229	20241014	162400	933417210	12710	12710	12710	12710	0
230	20241014	162300	933417210	12710	12710	12710	12710	0
231	20241014	162200	933417210	12710	12710	12710	12710	0
232	20241014	162100	933417210	12710	12710	12710	12710	0
233	20241014	162000	933417210	12710	12710	12710	12710	0
234	20241014	161900	933417210	12710	12710	12710	12710	0
235	20241014	161800	933417210	12710	12710	12710	12710	0
236	20241014	161700	933417210	12710	12710	12710	12710	0
237	20241014	161600	933417210	12710	12710	12710	12710	0
238	20241014	161500	933417210	12710	12710	12710	12710	0
239	20241014	161400	933417210	12710	12710	12710	12710	0
240	20241014	161300	933417210	12710	12710	12710	12710	0
241	20241014	161200	933417210	12710	12710	12710	12710	0
242	20241014	161100	933417210	12710	12710	12710	12710	1920
243	20241014	161000	933417210	12710	12710	12710	12710	0
244	20241014	160900	933417210	12710	12710	12710	12710	0
245	20241014	160800	933417210	12710	12710	12710	12710	0
246	20241014	160700	933417210	12710	12710	12710	12710	0
247	20241014	160600	933417210	12710	12710	12710	12710	0
248	20241014	160500	933417210	12710	12710	12710	12710	0
249	20241014	160400	933417210	12710	12710	12710	12710	0
250	20241014	160300	933417210	12710	12710	12710	12710	0
251	20241014	160200	933417210	12710	12710	12710	12710	0
252	20241014	160100	933417210	12710	12710	12710	12710	0
253	20241014	160000	933417210	12710	12710	12710	12710	0
254	20241014	155900	933417210	12710	12710	12710	12710	0
255	20241014	155800	933417210	12710	12710	12710	12710	0
256	20241014	155700	933417210	12710	12710	12710	12710	0
257	20241014	155600	933417210	12710	12710	12710	12710	0
258	20241014	155500	933417210	12710	12710	12710	12710	0
259	20241014	155400	933417210	12710	12710	12710	12710	0
260	20241014	155300	933417210	12710	12710	12710	12710	0
261	20241014	155200	933417210	12710	12710	12710	12710	0
262	20241014	155100	933417210	12710	12710	12710	12710	0
263	20241014	155000	933417210	12710	12710	12710	12710	0
264	20241014	154900	933417210	12710	12710	12710	12710	0
265	20241014	154800	933417210	12710	12710	12710	12710	0
266	20241014	154700	933417210	12710	12710	12710	12710	0
267	20241014	154600	933417210	12710	12710	12710	12710	0
268	20241014	154500	933417210	12710	12710	12710	12710	0
269	20241014	154400	933417210	12710	12710	12710	12710	0
270	20241014	154300	933417210	12710	12710	12710	12710	0
271	20241014	154200	933417210	12710	12710	12710	12710	0
272	20241014	154100	933417210	12710	12710	12710	12710	1920
273	20241014	154000	933417210	12710	12710	12710	12710	0
274	20241014	153900	933417210	12710	12710	12710	12710	0
275	20241014	153800	933417210	12710	12710	12710	12710	0
276	20241014	153700	933417210	12710	12710	12710	12710	0
277	20241014	153600	933417210	12710	12710	12710	12710	0
278	20241014	153500	933417210	12710	12710	12710	12710	0
279	20241014	153400	933417210	12710	12710	12710	12710	0
280	20241014	153300	933417210	12710	12710	12710	12710	0
281	20241014	153200	933417210	12710	12710	12710	12710	0
282	20241014	153100	933417210	12710	12710	12710	12710	0
283	20241014	153000	933417210	12710	12710	12710	12710	1920
284	20241014	152900	909014010	12740	12740	12740	12740	0
285	20241014	152800	909014010	12740	12740	12740	12740	0
286	20241014	152700	909014010	12740	12740	12740	12740	0
287	20241014	152600	909014010	12740	12740	12740	12740	0
288	20241014	152500	909014010	12740	12740	12740	12740	0
289	20241014	152400	909014010	12740	12740	12740	12740	0
290	20241014	152300	909014010	12740	12740	12740	12740	0
291	20241014	152200	909014010	12740	12740	12740	12740	0
292	20241014	152100	909014010	12740	12740	12740	12740	0
293	20241014	152000	909014010	12740	12740	12740	12740	0
294	20241014	151900	909014010	12740	12750	12750	12740	250
295	20241014	151800	905828530	12750	12750	12750	12750	138
296	20241014	151700	904069030	12770	12770	12770	12760	376
297	20241014	151600	899270940	12770	12770	12800	12760	2531
298	20241014	151500	866949190	12770	12770	12770	12770	801
299	20241014	151400	856720420	12770	12760	12770	12760	511
300	20241014	151300	850196540	12740	12760	12760	12740	755
301	20241014	151200	840567820	12760	12750	12760	12750	207
302	20241014	151100	837927580	12760	12760	12760	12760	82
303	20241014	151000	836881260	12760	12750	12760	12740	12
304	20241014	150900	836728350	12740	12750	12760	12740	1599
305	20241014	150800	816341100	12750	12750	12750	12750	22
306	20241014	150700	816060600	12760	12750	12760	12750	70
307	20241014	150600	815168090	12750	12750	12750	12750	31
308	20241014	150500	814772840	12760	12770	12770	12760	108
309	20241014	150400	813393760	12770	12760	12770	12760	118
310	20241014	150300	811888070	12770	12770	12770	12760	18
311	20241014	150200	811658280	12770	12770	12770	12770	0
312	20241014	150100	811658280	12770	12770	12770	12770	0
313	20241014	150000	811658280	12770	12770	12770	12760	34
314	20241014	145900	811224200	12770	12760	12770	12760	77
315	20241014	145800	810240940	12760	12770	12770	12760	12
316	20241014	145700	810087710	12770	12770	12770	12770	86
317	20241014	145600	808989490	12760	12770	12770	12760	63
318	20241014	145500	808185590	12770	12750	12770	12750	108
319	20241014	145400	806807800	12760	12760	12760	12760	0
320	20241014	145300	806807800	12760	12760	12760	12760	3
321	20241014	145200	806769520	12750	12750	12760	12750	32
322	20241014	145100	806361510	12770	12770	12770	12750	55
323	20241014	145000	805660220	12740	12770	12770	12740	60
324	20241014	144900	804894970	12770	12770	12770	12740	192
325	20241014	144800	802446670	12770	12770	12770	12770	16
326	20241014	144700	802242350	12760	12760	12770	12750	58
327	20241014	144600	801502440	12760	12760	12770	12760	163
328	20241014	144500	799422250	12770	12770	12770	12770	1
329	20241014	144400	799409480	12770	12760	12770	12760	75
330	20241014	144300	798452470	12770	12770	12770	12770	0
331	20241014	144200	798452470	12770	12770	12770	12770	0
332	20241014	144100	798452470	12770	12750	12770	12750	22
333	20241014	144000	798171800	12760	12760	12760	12760	28
334	20241014	143900	797814520	12770	12760	12770	12750	114
335	20241014	143800	796359890	12770	12750	12770	12750	266
336	20241014	143700	792966170	12760	12750	12760	12750	109
337	20241014	143600	791576410	12750	12750	12750	12750	89
338	20241014	143500	790441660	12750	12750	12750	12750	15
339	20241014	143400	790250410	12770	12770	12770	12730	39
340	20241014	143300	789753860	12750	12750	12770	12750	136
341	20241014	143200	788019800	12770	12770	12770	12770	0
342	20241014	143100	788019800	12770	12760	12770	12720	216
343	20241014	143000	785268790	12770	12760	12770	12760	153
344	20241014	142900	783315770	12780	12780	12780	12780	0
345	20241014	142800	783315770	12780	12770	12780	12770	2
346	20241014	142700	783290220	12700	12700	12700	12700	0
347	20241014	142600	783290220	12700	12760	12760	12700	1800
348	20241014	142500	760415740	12760	12750	12760	12750	84
349	20241014	142400	759344270	12760	12760	12760	12760	200
350	20241014	142300	756792270	12760	12750	12760	12740	87
351	20241014	142200	755683120	12760	12740	12760	12740	28
352	20241014	142100	755326380	12720	12730	12730	12720	61
353	20241014	142000	754549960	12730	12710	12730	12710	276
354	20241014	141900	751041960	12720	12720	12720	12720	42
355	20241014	141800	750507720	12710	12670	12710	12670	161
356	20241014	141700	748467450	12670	12680	12680	12670	423
357	20241014	141600	743103830	12700	12720	12720	12700	520
358	20241014	141500	736499330	12720	12720	12730	12720	174
359	20241014	141400	734285310	12720	12730	12730	12720	81
360	20241014	141300	733254450	12730	12720	12730	12720	126
361	20241014	141200	731650580	12730	12730	12730	12730	0
362	20241014	141100	731650580	12730	12730	12730	12730	17
363	20241014	141000	731434170	12710	12710	12710	12710	0
364	20241014	140900	731434170	12710	12710	12710	12710	81
365	20241014	140800	730404660	12710	12710	12710	12710	319
366	20241014	140700	726350170	12710	12730	12730	12710	172
367	20241014	140600	724163870	12740	12760	12760	12740	114
368	20241014	140500	722709840	12760	12760	12760	12760	249
369	20241014	140400	719532600	12780	12780	12780	12780	31
370	20241014	140300	719136420	12750	12750	12750	12750	8
371	20241014	140200	719034420	12750	12750	12750	12750	2
372	20241014	140100	719008920	12710	12710	12710	12710	0
373	20241014	140000	719008920	12710	12710	12710	12710	312
374	20241014	135900	715043400	12500	12800	12800	12500	5700
375	20241014	135800	642842010	12790	12800	12800	12790	111
376	20241014	135700	641421320	12810	12810	12810	12810	74
377	20241014	135600	640473380	12810	12810	12810	12810	33
378	20241014	135500	640050650	12800	12800	12800	12790	349
379	20241014	135400	635583540	12810	12810	12810	12810	12
380	20241014	135300	635429820	12820	12820	12820	12810	334
381	20241014	135200	631149420	12810	12820	12820	12810	179
382	20241014	135100	628854890	12820	12840	12840	12820	93
383	20241014	135000	627661120	12830	12830	12830	12830	0
384	20241014	134900	627661120	12830	12830	12830	12830	11
385	20241014	134800	627519990	12830	12820	12830	12820	75
386	20241014	134700	626557750	12830	12830	12830	12830	350
387	20241014	134600	622067250	12830	12830	12830	12830	84
388	20241014	134500	620989530	12830	12830	12830	12830	0
389	20241014	134400	620989530	12830	12820	12830	12820	84
390	20241014	134300	619911910	12820	12820	12820	12820	0
391	20241014	134200	619911910	12820	12820	12820	12820	73
392	20241014	134100	618976050	12820	12820	12820	12820	74
393	20241014	134000	618027370	12830	12830	12830	12830	0
394	20241014	133900	618027370	12830	12830	12830	12830	85
395	20241014	133800	616936820	12820	12820	12820	12820	10
396	20241014	133700	616808620	12820	12820	12820	12820	9
397	20241014	133600	616693240	12820	12820	12820	12820	0
398	20241014	133500	616693240	12820	12820	12820	12820	150
399	20241014	133400	614770240	12820	12820	12820	12820	12
400	20241014	133300	614616400	12820	12820	12820	12820	73
401	20241014	133200	613680540	12820	12820	12820	12820	166
402	20241014	133100	611552420	12810	12810	12810	12810	29
403	20241014	133000	611180930	12810	12800	12810	12800	389
404	20241014	132900	606198130	12800	12800	12800	12800	0
405	20241014	132800	606198130	12800	12800	12800	12800	139
406	20241014	132700	604418930	12800	12800	12800	12800	11
407	20241014	132600	604278130	12800	12800	12800	12800	74
408	20241014	132500	603330930	12800	12800	12800	12800	0
409	20241014	132400	603330930	12800	12800	12800	12790	53
410	20241014	132300	602652640	12790	12790	12790	12790	0
411	20241014	132200	602652640	12790	12790	12800	12780	103
412	20241014	132100	601334630	12790	12790	12790	12790	0
413	20241014	132000	601334630	12790	12800	12800	12790	134
414	20241014	131900	599620030	12800	12800	12810	12800	359
415	20241014	131800	595021900	12810	12780	12810	12780	82
416	20241014	131700	593973910	12760	12780	12780	12760	166
417	20241014	131600	591854000	12790	12790	12790	12790	0
418	20241014	131500	591854000	12790	12790	12790	12790	73
419	20241014	131400	590920330	12780	12780	12780	12780	0
420	20241014	131300	590920330	12780	12780	12780	12780	74
421	20241014	131200	589974610	12760	12760	12760	12760	0
422	20241014	131100	589974610	12760	12770	12770	12760	101
423	20241014	131000	588684850	12770	12770	12770	12770	11
424	20241014	130900	588544380	12760	12760	12760	12760	48
425	20241014	130800	587931900	12750	12760	12760	12750	201
426	20241014	130700	585367150	12760	12760	12760	12760	180
427	20241014	130600	583070350	12760	12770	12770	12760	715
428	20241014	130500	573941950	12780	12780	12780	12770	102
429	20241014	130400	572639270	12780	12780	12780	12780	76
430	20241014	130300	571667990	12770	12780	12780	12770	55
431	20241014	130200	570965100	12790	12790	12790	12790	84
432	20241014	130100	569890740	12790	12800	12800	12790	75
433	20241014	130000	568931480	12800	12780	12800	12780	24
434	20241014	125900	568624540	12790	12790	12800	12780	176
435	20241014	125800	566375010	12780	12800	12800	12780	62
436	20241014	125700	565582390	12800	12810	12810	12790	211
437	20241014	125600	562882590	12800	12820	12820	12800	58
438	20241014	125500	562140170	12830	12830	12830	12830	109
439	20241014	125400	560741700	12830	12830	12830	12830	12
440	20241014	125300	560587740	12820	12810	12820	12810	87
441	20241014	125200	559472410	12820	12820	12820	12820	12
442	20241014	125100	559318570	12820	12820	12820	12820	88
443	20241014	125000	558190410	12820	12820	12820	12820	124
444	20241014	124900	556600730	12810	12810	12810	12810	83
445	20241014	124800	555537500	12820	12820	12820	12820	24
446	20241014	124700	555229820	12820	12820	12820	12820	37
447	20241014	124600	554755480	12820	12820	12820	12820	74
448	20241014	124500	553806800	12810	12820	12820	12810	112
449	20241014	124400	552370970	12820	12830	12830	12820	87
450	20241014	124300	551255620	12820	12820	12820	12820	26
451	20241014	124200	550922300	12820	12820	12820	12820	86
452	20241014	124100	549819780	12820	12820	12820	12820	12
453	20241014	124000	549665940	12820	12820	12820	12820	98
454	20241014	123900	548409580	12820	12820	12820	12820	13
455	20241014	123800	548242920	12820	12820	12820	12820	98
456	20241014	123700	546986560	12840	12840	12840	12830	25
457	20241014	123600	546665680	12830	12830	12830	12830	12
458	20241014	123500	546511720	12830	12830	12830	12830	86
459	20241014	123400	545408340	12830	12830	12830	12830	13
460	20241014	123300	545241550	12830	12830	12830	12830	98
461	20241014	123200	543984210	12820	12830	12830	12820	611
462	20241014	123100	536145190	12820	12830	12830	12820	98
463	20241014	123000	534888710	12810	12810	12810	12810	24
464	20241014	122900	534581270	12810	12810	12810	12810	86
465	20241014	122800	533479610	12810	12810	12810	12810	12
466	20241014	122700	533325890	12830	12820	12830	12820	88
467	20241014	122600	532197720	12820	12820	12820	12820	32
468	20241014	122500	531787480	12810	12810	12810	12810	11
469	20241014	122400	531646570	12810	12800	12810	12800	80
470	20241014	122300	530621830	12800	12810	12810	12800	303
471	20241014	122200	526743230	12820	12820	12820	12820	85
472	20241014	122100	525653530	12820	12820	12820	12820	12
473	20241014	122000	525499690	12820	12820	12820	12820	87
474	20241014	121900	524384350	12820	12820	12820	12820	24
475	20241014	121800	524076670	12820	12810	12820	12800	191
476	20241014	121700	521630430	12800	12800	12800	12800	0
477	20241014	121600	521630430	12800	12810	12810	12800	31
478	20241014	121500	521233460	12810	12810	12810	12800	87
479	20241014	121400	520119010	12810	12800	12810	12800	33
480	20241014	121300	519696490	12800	12800	12800	12800	86
481	20241014	121200	518595690	12800	12800	12800	12800	25
482	20241014	121100	518275690	12800	12790	12800	12790	80
483	20241014	121000	517252370	12790	12800	12800	12790	45
484	20241014	120900	516676610	12790	12800	12800	12790	98
485	20241014	120800	515422330	12780	12780	12780	12780	0
486	20241014	120700	515422330	12780	12780	12780	12780	73
487	20241014	120600	514489390	12800	12800	12800	12800	46
488	20241014	120500	513900590	12800	12800	12800	12800	12
489	20241014	120400	513746990	12800	12790	12800	12790	76
490	20241014	120300	512774210	12790	12800	12800	12790	22
491	20241014	120200	512492710	12800	12800	12800	12800	98
492	20241014	120100	511238310	12800	12800	12800	12800	20
493	20241014	120000	510982310	12800	12800	12800	12800	100
494	20241014	115900	509702310	12800	12800	12800	12800	24
495	20241014	115800	509395110	12800	12800	12800	12800	85
496	20241014	115700	508307110	12800	12800	12800	12800	63
497	20241014	115600	507500710	12800	12800	12800	12800	91
498	20241014	115500	506335910	12810	12810	12810	12810	6
499	20241014	115400	506259050	12800	12800	12800	12790	1385
500	20241014	115300	488533100	12800	12790	12800	12790	87
501	20241014	115200	487419510	12790	12800	12800	12790	73
502	20241014	115100	486485150	12810	12810	12810	12810	74
503	20241014	115000	485537210	12820	12820	12820	12820	6
504	20241014	114900	485460290	12820	12830	12830	12820	86
505	20241014	114800	484356920	12830	12820	12830	12820	14
506	20241014	114700	484177320	12820	12830	12830	12820	117
507	20241014	114600	482676340	12820	12820	12820	12820	12
508	20241014	114500	482522500	12820	12820	12830	12810	110
509	20241014	114400	481112300	12810	12820	12820	12810	211
510	20241014	114300	478407290	12820	12820	12820	12810	78
511	20241014	114200	477407420	12810	12800	12810	12800	102
512	20241014	114100	476100970	12800	12800	12800	12800	12
513	20241014	114000	475947370	12800	12800	12800	12790	121
514	20241014	113900	474398620	12800	12800	12800	12800	25
515	20241014	113800	474078620	12800	12800	12800	12790	104
516	20241014	113700	472748400	12770	12770	12770	12770	0
517	20241014	113600	472748400	12770	12760	12770	12760	80
518	20241014	113500	471726970	12760	12800	12800	12760	95
519	20241014	113400	470513420	12790	12790	12790	12790	10
520	20241014	113300	470385520	12790	12820	12820	12790	80
521	20241014	113200	469362140	12760	12780	12780	12760	176
522	20241014	113100	467114500	12820	12820	12820	12820	30
523	20241014	113000	466729900	12760	12810	12820	12760	85
524	20241014	112900	465642360	12810	12810	12810	12810	86
525	20241014	112800	464540700	12810	12810	12810	12800	42
526	20241014	112700	464002920	12800	12800	12800	12800	164
527	20241014	112600	461903720	12800	12810	12810	12800	25
528	20241014	112500	461583660	12790	12790	12790	12790	74
529	20241014	112400	460637200	12800	12800	12800	12800	19
530	20241014	112300	460394000	12800	12800	12810	12800	43
531	20241014	112200	459843410	12800	12800	12800	12800	91
532	20241014	112100	458678610	12800	12800	12800	12800	6
533	20241014	112000	458601810	12790	12790	12790	12790	109
534	20241014	111900	457207700	12790	12790	12790	12790	26
535	20241014	111800	456875160	12800	12790	12800	12790	103
536	20241014	111700	455557700	12790	12790	12790	12790	12
537	20241014	111600	455404220	12790	12790	12790	12790	104
538	20241014	111500	454074060	12780	12760	12780	12760	406
539	20241014	111400	448893010	12760	12760	12760	12760	96
540	20241014	111300	447668050	12760	12750	12760	12750	47
541	20241014	111200	447068500	12750	12750	12750	12750	0
542	20241014	111100	447068500	12750	12750	12750	12750	116
543	20241014	111000	445589500	12750	12750	12750	12750	16
544	20241014	110900	445385500	12760	12750	12760	12750	94
545	20241014	110800	444186880	12740	12750	12750	12740	22
546	20241014	110700	443906480	12750	12750	12750	12750	110
547	20241014	110600	442503980	12760	12760	12760	12760	31
548	20241014	110500	442108420	12760	12760	12760	12760	85
549	20241014	110400	441023820	12760	12760	12760	12760	138
550	20241014	110300	439262940	12760	12760	12760	12760	86
551	20241014	110200	438165580	12760	12760	12760	12760	62
552	20241014	110100	437374460	12760	12760	12760	12760	52
553	20241014	110000	436710940	12760	12760	12760	12760	155
554	20241014	105900	434733140	12760	12760	12760	12760	20
555	20241014	105800	434477940	12760	12790	12790	12750	345
556	20241014	105700	430078430	12760	12780	12780	12760	428
557	20241014	105600	424608850	12790	12790	12790	12790	113
558	20241014	105500	423163580	12790	12790	12790	12790	1
559	20241014	105400	423150790	12780	12760	12780	12760	688
560	20241014	105300	414359650	12760	12750	12760	12750	30
561	20241014	105200	413977030	12770	12770	12770	12770	6
562	20241014	105100	413900410	12770	12780	12780	12770	100
563	20241014	105000	412622430	12780	12790	12790	12780	28
564	20241014	104900	412264410	12780	12770	12790	12750	130
565	20241014	104800	410603310	12770	12780	12780	12770	19
566	20241014	104700	410360560	12770	12750	12770	12750	82
567	20241014	104600	409313580	12730	12750	12750	12730	112
568	20241014	104500	407885860	12730	12730	12730	12730	1
569	20241014	104400	407873130	12780	12780	12780	12710	946
570	20241014	104300	395810010	12780	12770	12780	12770	74
571	20241014	104200	394864930	12770	12790	12790	12770	97
572	20241014	104100	393626120	12790	12780	12790	12780	501
573	20241014	104000	387219370	12760	12790	12790	12760	249
574	20241014	103900	384041540	12790	12780	12790	12780	155
575	20241014	103800	382059810	12780	12760	12780	12760	90
576	20241014	103700	380910640	12780	12750	12780	12750	7
577	20241014	103600	380821210	12780	12780	12780	12760	88
578	20241014	103500	379698290	12760	12770	12790	12750	211
579	20241014	103400	377005690	12760	12760	12760	12760	79
580	20241014	103300	375997650	12760	12790	12790	12760	26
581	20241014	103200	375665140	12790	12810	12810	12780	127
582	20241014	103100	374040630	12800	12800	12800	12800	0
583	20241014	103000	374040630	12800	12810	12810	12800	28
584	20241014	102900	373682050	12800	12800	12800	12800	81
585	20241014	102800	372645250	12790	12800	12800	12790	41
586	20241014	102700	372120630	12800	12790	12800	12790	110
587	20241014	102600	370712800	12780	12780	12780	12780	200
588	20241014	102500	368156800	12780	12770	12780	12770	103
589	20241014	102400	366840570	12760	12780	12780	12760	52
590	20241014	102300	366176770	12780	12780	12780	12780	89
591	20241014	102200	365039350	12800	12780	12800	12770	569
592	20241014	102100	357771750	12790	12800	12820	12790	101
593	20241014	102000	356479080	12800	12830	12830	12780	268
594	20241014	101900	353049390	12820	12840	12840	12820	122
595	20241014	101800	351483300	12850	12840	12850	12840	161
596	20241014	101700	349415440	12840	12850	12850	12840	31
597	20241014	101600	349017270	12840	12840	12840	12840	102
598	20241014	101500	347707590	12840	12840	12840	12840	330
599	20241014	101400	343470390	12840	12840	12850	12840	298
600	20241014	101300	339643330	12840	12840	12840	12830	114
601	20241014	101200	338179600	12840	12840	12840	12840	88
602	20241014	101100	337049680	12830	12820	12830	12820	559
603	20241014	101000	329877990	12830	12830	12840	12830	104
604	20241014	100900	328543610	12810	12810	12810	12810	10
605	20241014	100800	328415510	12850	12850	12850	12840	748
606	20241014	100700	318810760	12850	12850	12850	12840	107
607	20241014	100600	317435860	12850	12850	12850	12840	1161
608	20241014	100500	302518320	12850	12830	12850	12830	767
609	20241014	100400	292668860	12830	12800	12830	12800	658
610	20241014	100300	284240400	12790	12780	12790	12780	432
611	20241014	100200	278715570	12770	12760	12780	12760	11
612	20241014	100100	278575100	12770	12780	12780	12770	16
613	20241014	100000	278370690	12760	12790	12790	12760	137
614	20241014	095900	276620310	12790	12780	12790	12780	219
615	20241014	095800	273821360	12790	12790	12790	12780	111
616	20241014	095700	272401710	12800	12800	12810	12800	33
617	20241014	095600	271979190	12820	12820	12820	12820	110
618	20241014	095500	270568990	12820	12820	12840	12820	879
619	20241014	095400	259293490	12800	12800	12800	12800	12
620	20241014	095300	259139890	12800	12800	12800	12800	12
621	20241014	095200	258986290	12780	12770	12780	12760	19
622	20241014	095100	258743630	12760	12770	12770	12760	100
623	20241014	095000	257466780	12760	12800	12800	12760	2
624	20241014	094900	257441220	12750	12730	12750	12730	165
625	20241014	094800	255337710	12730	12750	12750	12730	371
626	20241014	094700	250610510	12760	12780	12780	12750	411
627	20241014	094600	245366510	12780	12770	12780	12770	19
628	20241014	094500	245123810	12820	12800	12820	12760	716
629	20241014	094400	235982900	12800	12790	12800	12790	17
630	20241014	094300	235765410	12780	12830	12840	12780	495
631	20241014	094200	229416830	12830	12840	12840	12830	91
632	20241014	094100	228248400	12850	12820	12850	12820	595
633	20241014	094000	220618350	12830	12840	12840	12830	570
634	20241014	093900	213300120	12840	12850	12860	12840	533
635	20241014	093800	206450500	12840	12810	12850	12790	542
636	20241014	093700	199497260	12840	12830	12840	12800	1164
637	20241014	093600	184574520	12820	12820	12830	12800	720
638	20241014	093500	175343790	12820	12770	12820	12760	813
639	20241014	093400	164945270	12760	12680	12760	12670	362
640	20241014	093300	160340980	12730	12680	12730	12680	376
641	20241014	093200	155560720	12680	12670	12680	12670	833
642	20241014	093100	145006590	12650	12680	12690	12650	190
643	20241014	093000	142601030	12700	12680	12700	12680	187
644	20241014	092900	140227590	12680	12700	12700	12680	22
645	20241014	092800	139948430	12700	12690	12700	12690	142
646	20241014	092700	138145180	12690	12660	12690	12660	7
647	20241014	092600	138056410	12690	12690	12690	12690	0
648	20241014	092500	138056410	12690	12670	12690	12660	123
649	20241014	092400	136497980	12690	12690	12690	12690	24
650	20241014	092300	136193420	12670	12670	12670	12670	0
651	20241014	092200	136193420	12670	12670	12670	12670	120
652	20241014	092100	134673020	12670	12670	12670	12670	2
653	20241014	092000	134647680	12710	12710	12710	12710	0
654	20241014	091900	134647680	12710	12690	12710	12620	1120
655	20241014	091800	120422590	12620	12710	12710	12620	2200
656	20241014	091700	92520620	12710	12690	12720	12690	914
657	20241014	091600	80899170	12710	12700	12710	12680	1286
658	20241014	091500	64568230	12690	12700	12700	12690	65
659	20241014	091400	63742880	12700	12660	12700	12660	1033
660	20241014	091300	50646220	12660	12630	12660	12630	530
661	20241014	091200	43936520	12610	12630	12650	12610	428
662	20241014	091100	38525250	12610	12610	12620	12610	293
663	20241014	091000	34829920	12600	12590	12600	12590	175
664	20241014	090900	32625190	12610	12610	12610	12610	0
665	20241014	090800	32625190	12610	12600	12610	12600	218
666	20241014	090700	29877630	12600	12600	12600	12600	7
667	20241014	090600	29789430	12600	12610	12610	12530	32
668	20241014	090500	29386000	12610	12610	12610	12610	351
669	20241014	090400	24959890	12620	12610	12620	12610	12
670	20241014	090300	24808470	12610	12600	12630	12600	911
671	20241014	090200	13314360	12610	12480	12610	12480	271
672	20241014	090100	9915200	12440	12440	12440	12440	9
673	20241014	090000	9803240	12440	12480	12480	12440	786