KissMeData/082920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195700	460072740	19810	19810	19810	19810	1476
3	20241011	195600	460072740	19810	19810	19810	19810	0
4	20241011	195500	460072740	19810	19810	19810	19810	0
5	20241011	195400	460072740	19810	19810	19810	19810	0
6	20241011	195300	460072740	19810	19810	19810	19810	0
7	20241011	195200	460072740	19810	19810	19810	19810	0
8	20241011	195100	460072740	19810	19810	19810	19810	0
9	20241011	195000	460072740	19810	19810	19810	19810	0
10	20241011	194900	460072740	19810	19810	19810	19810	0
11	20241011	194800	460072740	19810	19810	19810	19810	0
12	20241011	194700	460072740	19810	19810	19810	19810	0
13	20241011	194600	460072740	19810	19810	19810	19810	0
14	20241011	194500	460072740	19810	19810	19810	19810	0
15	20241011	194400	460072740	19810	19810	19810	19810	0
16	20241011	194300	460072740	19810	19810	19810	19810	0
17	20241011	194200	460072740	19810	19810	19810	19810	0
18	20241011	194100	460072740	19810	19810	19810	19810	0
19	20241011	194000	460072740	19810	19810	19810	19810	0
20	20241011	193900	460072740	19810	19810	19810	19810	0
21	20241011	193800	460072740	19810	19810	19810	19810	0
22	20241011	193700	460072740	19810	19810	19810	19810	0
23	20241011	193600	460072740	19810	19810	19810	19810	0
24	20241011	193500	460072740	19810	19810	19810	19810	0
25	20241011	193400	460072740	19810	19810	19810	19810	0
26	20241011	193300	460072740	19810	19810	19810	19810	0
27	20241011	193200	460072740	19810	19810	19810	19810	0
28	20241011	193100	460072740	19810	19810	19810	19810	0
29	20241011	193000	460072740	19810	19810	19810	19810	0
30	20241011	192900	460072740	19810	19810	19810	19810	0
31	20241011	192800	460072740	19810	19810	19810	19810	0
32	20241011	192700	460072740	19810	19810	19810	19810	1476
33	20241011	192600	460072740	19810	19810	19810	19810	0
34	20241011	192500	460072740	19810	19810	19810	19810	0
35	20241011	192400	460072740	19810	19810	19810	19810	0
36	20241011	192300	460072740	19810	19810	19810	19810	0
37	20241011	192200	460072740	19810	19810	19810	19810	0
38	20241011	192100	460072740	19810	19810	19810	19810	0
39	20241011	192000	460072740	19810	19810	19810	19810	0
40	20241011	191900	460072740	19810	19810	19810	19810	0
41	20241011	191800	460072740	19810	19810	19810	19810	0
42	20241011	191700	460072740	19810	19810	19810	19810	0
43	20241011	191600	460072740	19810	19810	19810	19810	0
44	20241011	191500	460072740	19810	19810	19810	19810	0
45	20241011	191400	460072740	19810	19810	19810	19810	0
46	20241011	191300	460072740	19810	19810	19810	19810	0
47	20241011	191200	460072740	19810	19810	19810	19810	0
48	20241011	191100	460072740	19810	19810	19810	19810	0
49	20241011	191000	460072740	19810	19810	19810	19810	0
50	20241011	190900	460072740	19810	19810	19810	19810	0
51	20241011	190800	460072740	19810	19810	19810	19810	0
52	20241011	190700	460072740	19810	19810	19810	19810	0
53	20241011	190600	460072740	19810	19810	19810	19810	0
54	20241011	190500	460072740	19810	19810	19810	19810	0
55	20241011	190400	460072740	19810	19810	19810	19810	0
56	20241011	190300	460072740	19810	19810	19810	19810	0
57	20241011	190200	460072740	19810	19810	19810	19810	0
58	20241011	190100	460072740	19810	19810	19810	19810	0
59	20241011	190000	460072740	19810	19810	19810	19810	0
60	20241011	185900	460072740	19810	19810	19810	19810	0
61	20241011	185800	460072740	19810	19810	19810	19810	0
62	20241011	185700	460072740	19810	19810	19810	19810	1476
63	20241011	185600	460072740	19810	19810	19810	19810	0
64	20241011	185500	460072740	19810	19810	19810	19810	0
65	20241011	185400	460072740	19810	19810	19810	19810	0
66	20241011	185300	460072740	19810	19810	19810	19810	0
67	20241011	185200	460072740	19810	19810	19810	19810	0
68	20241011	185100	460072740	19810	19810	19810	19810	0
69	20241011	185000	460072740	19810	19810	19810	19810	0
70	20241011	184900	460072740	19810	19810	19810	19810	0
71	20241011	184800	460072740	19810	19810	19810	19810	0
72	20241011	184700	460072740	19810	19810	19810	19810	0
73	20241011	184600	460072740	19810	19810	19810	19810	0
74	20241011	184500	460072740	19810	19810	19810	19810	0
75	20241011	184400	460072740	19810	19810	19810	19810	0
76	20241011	184300	460072740	19810	19810	19810	19810	0
77	20241011	184200	460072740	19810	19810	19810	19810	0
78	20241011	184100	460072740	19810	19810	19810	19810	0
79	20241011	184000	460072740	19810	19810	19810	19810	0
80	20241011	183900	460072740	19810	19810	19810	19810	0
81	20241011	183800	460072740	19810	19810	19810	19810	0
82	20241011	183700	460072740	19810	19810	19810	19810	0
83	20241011	183600	460072740	19810	19810	19810	19810	0
84	20241011	183500	460072740	19810	19810	19810	19810	0
85	20241011	183400	460072740	19810	19810	19810	19810	0
86	20241011	183300	460072740	19810	19810	19810	19810	0
87	20241011	183200	460072740	19810	19810	19810	19810	0
88	20241011	183100	460072740	19810	19810	19810	19810	0
89	20241011	183000	460072740	19810	19810	19810	19810	0
90	20241011	182900	460072740	19810	19810	19810	19810	0
91	20241011	182800	460072740	19810	19810	19810	19810	0
92	20241011	182700	460072740	19810	19810	19810	19810	1476
93	20241011	182600	460072740	19810	19810	19810	19810	0
94	20241011	182500	460072740	19810	19810	19810	19810	0
95	20241011	182400	460072740	19810	19810	19810	19810	0
96	20241011	182300	460072740	19810	19810	19810	19810	0
97	20241011	182200	460072740	19810	19810	19810	19810	0
98	20241011	182100	460072740	19810	19810	19810	19810	0
99	20241011	182000	460072740	19810	19810	19810	19810	0
100	20241011	181900	460072740	19810	19810	19810	19810	0
101	20241011	181800	460072740	19810	19810	19810	19810	0
102	20241011	181700	460072740	19810	19810	19810	19810	0
103	20241011	181600	460072740	19810	19810	19810	19810	0
104	20241011	181500	460072740	19810	19810	19810	19810	0
105	20241011	181400	460072740	19810	19810	19810	19810	0
106	20241011	181300	460072740	19810	19810	19810	19810	0
107	20241011	181200	460072740	19810	19810	19810	19810	0
108	20241011	181100	460072740	19810	19810	19810	19810	0
109	20241011	181000	460072740	19810	19810	19810	19810	0
110	20241011	180900	460072740	19810	19810	19810	19810	0
111	20241011	180800	460072740	19810	19810	19810	19810	0
112	20241011	180700	460072740	19810	19810	19810	19810	0
113	20241011	180600	460072740	19810	19810	19810	19810	0
114	20241011	180500	460072740	19810	19810	19810	19810	0
115	20241011	180400	460072740	19810	19810	19810	19810	0
116	20241011	180300	460072740	19810	19810	19810	19810	0
117	20241011	180200	460072740	19810	19810	19810	19810	0
118	20241011	180100	460072740	19810	19810	19810	19810	0
119	20241011	180000	460072740	19810	19810	19810	19810	0
120	20241011	175900	460072740	19810	19810	19810	19810	0
121	20241011	175800	460072740	19810	19810	19810	19810	0
122	20241011	175700	460072740	19810	19810	19810	19810	1476
123	20241011	175600	460072740	19810	19810	19810	19810	0
124	20241011	175500	460072740	19810	19810	19810	19810	0
125	20241011	175400	460072740	19810	19810	19810	19810	0
126	20241011	175300	460072740	19810	19810	19810	19810	0
127	20241011	175200	460072740	19810	19810	19810	19810	0
128	20241011	175100	460072740	19810	19810	19810	19810	0
129	20241011	175000	460072740	19810	19810	19810	19810	0
130	20241011	174900	460072740	19810	19810	19810	19810	0
131	20241011	174800	460072740	19810	19810	19810	19810	0
132	20241011	174700	460072740	19810	19810	19810	19810	0
133	20241011	174600	460072740	19810	19810	19810	19810	0
134	20241011	174500	460072740	19810	19810	19810	19810	0
135	20241011	174400	460072740	19810	19810	19810	19810	0
136	20241011	174300	460072740	19810	19810	19810	19810	0
137	20241011	174200	460072740	19810	19810	19810	19810	0
138	20241011	174100	460072740	19810	19810	19810	19810	0
139	20241011	174000	460072740	19810	19810	19810	19810	0
140	20241011	173900	460072740	19810	19810	19810	19810	0
141	20241011	173800	460072740	19810	19810	19810	19810	0
142	20241011	173700	460072740	19810	19810	19810	19810	0
143	20241011	173600	460072740	19810	19810	19810	19810	0
144	20241011	173500	460072740	19810	19810	19810	19810	0
145	20241011	173400	460072740	19810	19810	19810	19810	0
146	20241011	173300	460072740	19810	19810	19810	19810	0
147	20241011	173200	460072740	19810	19810	19810	19810	0
148	20241011	173100	460072740	19810	19810	19810	19810	0
149	20241011	173000	460072740	19810	19810	19810	19810	0
150	20241011	172900	460072740	19810	19810	19810	19810	0
151	20241011	172800	460072740	19810	19810	19810	19810	0
152	20241011	172700	460072740	19810	19810	19810	19810	1476
153	20241011	172600	460072740	19810	19810	19810	19810	0
154	20241011	172500	460072740	19810	19810	19810	19810	0
155	20241011	172400	460072740	19810	19810	19810	19810	0
156	20241011	172300	460072740	19810	19810	19810	19810	0
157	20241011	172200	460072740	19810	19810	19810	19810	0
158	20241011	172100	460072740	19810	19810	19810	19810	0
159	20241011	172000	460072740	19810	19810	19810	19810	0
160	20241011	171900	460072740	19810	19810	19810	19810	0
161	20241011	171800	460072740	19810	19810	19810	19810	0
162	20241011	171700	460072740	19810	19810	19810	19810	0
163	20241011	171600	460072740	19810	19810	19810	19810	0
164	20241011	171500	460072740	19810	19810	19810	19810	0
165	20241011	171400	460072740	19810	19810	19810	19810	0
166	20241011	171300	460072740	19810	19810	19810	19810	0
167	20241011	171200	460072740	19810	19810	19810	19810	0
168	20241011	171100	460072740	19810	19810	19810	19810	0
169	20241011	171000	460072740	19810	19810	19810	19810	0
170	20241011	170900	460072740	19810	19810	19810	19810	0
171	20241011	170800	460072740	19810	19810	19810	19810	0
172	20241011	170700	460072740	19810	19810	19810	19810	0
173	20241011	170600	460072740	19810	19810	19810	19810	0
174	20241011	170500	460072740	19810	19810	19810	19810	0
175	20241011	170400	460072740	19810	19810	19810	19810	0
176	20241011	170300	460072740	19810	19810	19810	19810	0
177	20241011	170200	460072740	19810	19810	19810	19810	0
178	20241011	170100	460072740	19810	19810	19810	19810	0
179	20241011	170000	460072740	19810	19810	19810	19810	0
180	20241011	165900	460072740	19810	19810	19810	19810	0
181	20241011	165800	460072740	19810	19810	19810	19810	0
182	20241011	165700	460072740	19810	19810	19810	19810	1476
183	20241011	165600	460072740	19810	19810	19810	19810	0
184	20241011	165500	460072740	19810	19810	19810	19810	0
185	20241011	165400	460072740	19810	19810	19810	19810	0
186	20241011	165300	460072740	19810	19810	19810	19810	0
187	20241011	165200	460072740	19810	19810	19810	19810	0
188	20241011	165100	460072740	19810	19810	19810	19810	0
189	20241011	165000	460072740	19810	19810	19810	19810	0
190	20241011	164900	460072740	19810	19810	19810	19810	0
191	20241011	164800	460072740	19810	19810	19810	19810	0
192	20241011	164700	460072740	19810	19810	19810	19810	0
193	20241011	164600	460072740	19810	19810	19810	19810	0
194	20241011	164500	460072740	19810	19810	19810	19810	0
195	20241011	164400	460072740	19810	19810	19810	19810	0
196	20241011	164300	460072740	19810	19810	19810	19810	0
197	20241011	164200	460072740	19810	19810	19810	19810	0
198	20241011	164100	460072740	19810	19810	19810	19810	0
199	20241011	164000	460072740	19810	19810	19810	19810	0
200	20241011	163900	460072740	19810	19810	19810	19810	0
201	20241011	163800	460072740	19810	19810	19810	19810	0
202	20241011	163700	460072740	19810	19810	19810	19810	0
203	20241011	163600	460072740	19810	19810	19810	19810	0
204	20241011	163500	460072740	19810	19810	19810	19810	0
205	20241011	163400	460072740	19810	19810	19810	19810	0
206	20241011	163300	460072740	19810	19810	19810	19810	0
207	20241011	163200	460072740	19810	19810	19810	19810	0
208	20241011	163100	460072740	19810	19810	19810	19810	0
209	20241011	163000	460072740	19810	19810	19810	19810	0
210	20241011	162900	460072740	19810	19810	19810	19810	0
211	20241011	162800	460072740	19810	19810	19810	19810	0
212	20241011	162700	460072740	19810	19810	19810	19810	1476
213	20241011	162600	460072740	19810	19810	19810	19810	0
214	20241011	162500	460072740	19810	19810	19810	19810	0
215	20241011	162400	460072740	19810	19810	19810	19810	0
216	20241011	162300	460072740	19810	19810	19810	19810	0
217	20241011	162200	460072740	19810	19810	19810	19810	0
218	20241011	162100	460072740	19810	19810	19810	19810	0
219	20241011	162000	460072740	19810	19810	19810	19810	0
220	20241011	161900	460072740	19810	19810	19810	19810	0
221	20241011	161800	460072740	19810	19810	19810	19810	0
222	20241011	161700	460072740	19810	19810	19810	19810	0
223	20241011	161600	460072740	19810	19810	19810	19810	0
224	20241011	161500	460072740	19810	19810	19810	19810	0
225	20241011	161400	460072740	19810	19810	19810	19810	0
226	20241011	161300	460072740	19810	19810	19810	19810	0
227	20241011	161200	460072740	19810	19810	19810	19810	0
228	20241011	161100	460072740	19810	19810	19810	19810	0
229	20241011	161000	460072740	19810	19810	19810	19810	0
230	20241011	160900	460072740	19810	19810	19810	19810	0
231	20241011	160800	460072740	19810	19810	19810	19810	0
232	20241011	160700	460072740	19810	19810	19810	19810	0
233	20241011	160600	460072740	19810	19810	19810	19810	0
234	20241011	160500	460072740	19810	19810	19810	19810	0
235	20241011	160400	460072740	19810	19810	19810	19810	0
236	20241011	160300	460072740	19810	19810	19810	19810	0
237	20241011	160200	460072740	19810	19810	19810	19810	0
238	20241011	160100	460072740	19810	19810	19810	19810	0
239	20241011	160000	460072740	19810	19810	19810	19810	0
240	20241011	155900	460072740	19810	19810	19810	19810	0
241	20241011	155800	460072740	19810	19810	19810	19810	0
242	20241011	155700	460072740	19810	19810	19810	19810	1476
243	20241011	155600	460072740	19810	19810	19810	19810	0
244	20241011	155500	460072740	19810	19810	19810	19810	0
245	20241011	155400	460072740	19810	19810	19810	19810	0
246	20241011	155300	460072740	19810	19810	19810	19810	0
247	20241011	155200	460072740	19810	19810	19810	19810	0
248	20241011	155100	460072740	19810	19810	19810	19810	0
249	20241011	155000	460072740	19810	19810	19810	19810	0
250	20241011	154900	460072740	19810	19810	19810	19810	0
251	20241011	154800	460072740	19810	19810	19810	19810	0
252	20241011	154700	460072740	19810	19810	19810	19810	0
253	20241011	154600	460072740	19810	19810	19810	19810	0
254	20241011	154500	460072740	19810	19810	19810	19810	0
255	20241011	154400	460072740	19810	19810	19810	19810	0
256	20241011	154300	460072740	19810	19810	19810	19810	0
257	20241011	154200	460072740	19810	19810	19810	19810	0
258	20241011	154100	460072740	19810	19810	19810	19810	0
259	20241011	154000	460072740	19810	19810	19810	19810	0
260	20241011	153900	460072740	19810	19810	19810	19810	0
261	20241011	153800	460072740	19810	19810	19810	19810	0
262	20241011	153700	460072740	19810	19810	19810	19810	0
263	20241011	153600	460072740	19810	19810	19810	19810	0
264	20241011	153500	460072740	19810	19810	19810	19810	0
265	20241011	153400	460072740	19810	19810	19810	19810	0
266	20241011	153300	460072740	19810	19810	19810	19810	0
267	20241011	153200	460072740	19810	19810	19810	19810	0
268	20241011	153100	460072740	19810	19810	19810	19810	0
269	20241011	153000	460072740	19810	19810	19810	19810	1476
270	20241011	152900	430833180	19550	19550	19550	19550	0
271	20241011	152800	430833180	19550	19550	19550	19550	0
272	20241011	152700	430833180	19550	19550	19550	19550	0
273	20241011	152600	430833180	19550	19550	19550	19550	0
274	20241011	152500	430833180	19550	19550	19550	19550	0
275	20241011	152400	430833180	19550	19550	19550	19550	0
276	20241011	152300	430833180	19550	19550	19550	19550	0
277	20241011	152200	430833180	19550	19550	19550	19550	0
278	20241011	152100	430833180	19550	19550	19550	19550	0
279	20241011	152000	430833180	19550	19550	19550	19550	0
280	20241011	151900	430833180	19550	19650	19650	19550	77
281	20241011	151800	429327630	19540	19650	19650	19540	76
282	20241011	151700	427834340	19540	19540	19540	19540	38
283	20241011	151600	427091820	19680	19570	19680	19570	500
284	20241011	151500	417279410	19540	19540	19540	19540	38
285	20241011	151400	416536890	19540	19540	19540	19540	38
286	20241011	151300	415794370	19570	19570	19570	19530	42
287	20241011	151200	414973950	19530	19530	19530	19530	0
288	20241011	151100	414973950	19530	19530	19530	19530	38
289	20241011	151000	414231810	19530	19530	19530	19530	39
290	20241011	150900	413470140	19530	19530	19530	19530	116
291	20241011	150800	411204660	19530	19530	19530	19530	25
292	20241011	150700	410716410	19530	19530	19530	19520	64
293	20241011	150600	409466740	19520	19520	19530	19520	69
294	20241011	150500	408119850	19530	19530	19530	19530	14
295	20241011	150400	407846430	19520	19520	19520	19520	0
296	20241011	150300	407846430	19520	19520	19520	19520	38
297	20241011	150200	407104670	19520	19520	19520	19520	38
298	20241011	150100	406362910	19520	19520	19520	19520	38
299	20241011	150000	405621150	19520	19520	19550	19520	134
300	20241011	145900	403005440	19530	19550	19550	19530	190
301	20241011	145800	399291720	19550	19550	19550	19550	20
302	20241011	145700	398900720	19540	19540	19540	19540	38
303	20241011	145600	398158200	19520	19520	19520	19520	38
304	20241011	145500	397416440	19540	19540	19540	19540	120
305	20241011	145400	395071640	19540	19540	19540	19540	38
306	20241011	145300	394329120	19540	19540	19540	19540	38
307	20241011	145200	393586600	19540	19540	19540	19540	38
308	20241011	145100	392844080	19530	19530	19530	19530	0
309	20241011	145000	392844080	19530	19530	19530	19530	39
310	20241011	144900	392082410	19520	19520	19520	19520	39
311	20241011	144800	391321130	19520	19520	19520	19520	38
312	20241011	144700	390579370	19520	19520	19520	19520	0
313	20241011	144600	390579370	19520	19520	19520	19520	38
314	20241011	144500	389837610	19520	19520	19520	19520	38
315	20241011	144400	389095850	19520	19520	19520	19520	38
316	20241011	144300	388354090	19520	19520	19520	19520	79
317	20241011	144200	386812010	19520	19520	19520	19520	38
318	20241011	144100	386070250	19520	19520	19520	19520	116
319	20241011	144000	383805930	19520	19520	19520	19520	38
320	20241011	143900	383064170	19520	19520	19520	19520	0
321	20241011	143800	383064170	19520	19600	19610	19520	42
322	20241011	143700	382243980	19520	19520	19520	19520	38
323	20241011	143600	381502220	19520	19530	19530	19520	39
324	20241011	143500	380740560	19520	19530	19530	19520	238
325	20241011	143400	376094420	19520	19520	19520	19520	0
326	20241011	143300	376094420	19520	19550	19620	19520	138
327	20241011	143200	373396410	19520	19520	19520	19520	39
328	20241011	143100	372635130	19530	19530	19530	19530	38
329	20241011	143000	371892990	19530	19530	19530	19530	0
330	20241011	142900	371892990	19530	19530	19530	19530	40
331	20241011	142800	371111790	19530	19560	19560	19530	543
332	20241011	142700	360497580	19570	19570	19570	19560	152
333	20241011	142600	357524330	19560	19570	19570	19560	11
334	20241011	142500	357309160	19570	19570	19570	19570	26
335	20241011	142400	356800340	19570	19560	19570	19560	87
336	20241011	142300	355098520	19570	19570	19570	19570	28
337	20241011	142200	354550560	19600	19600	19600	19600	0
338	20241011	142100	354550560	19600	19590	19620	19590	501
339	20241011	142000	344725560	19560	19570	19570	19560	39
340	20241011	141900	343962340	19560	19610	19610	19560	39
341	20241011	141800	343199450	19560	19560	19560	19560	0
342	20241011	141700	343199450	19560	19560	19560	19560	38
343	20241011	141600	342456170	19560	19570	19570	19560	183
344	20241011	141500	338875400	19570	19570	19570	19570	40
345	20241011	141400	338092600	19580	19580	19580	19580	94
346	20241011	141300	336252080	19580	19580	19580	19580	1
347	20241011	141200	336232500	19590	19590	19590	19590	39
348	20241011	141100	335468490	19590	19590	19590	19590	119
349	20241011	141000	333137280	19590	19590	19590	19590	39
350	20241011	140900	332373270	19590	19600	19600	19590	118
351	20241011	140800	330061580	19610	19600	19610	19600	96
352	20241011	140700	328179960	19590	19590	19590	19580	56
353	20241011	140600	327083090	19590	19590	19590	19590	39
354	20241011	140500	326319080	19600	19600	19600	19600	100
355	20241011	140400	324359080	19610	19600	19610	19600	69
356	20241011	140300	323006670	19600	19600	19600	19600	39
357	20241011	140200	322242270	19610	19610	19610	19610	20
358	20241011	140100	321850070	19620	19620	19620	19620	1
359	20241011	140000	321830450	19620	19620	19620	19620	39
360	20241011	135900	321065270	19620	19620	19630	19620	48
361	20241011	135800	320123500	19620	19620	19620	19620	39
362	20241011	135700	319358320	19620	19620	19620	19620	39
363	20241011	135600	318593140	19630	19630	19630	19630	39
364	20241011	135500	317827570	19630	19630	19630	19630	39
365	20241011	135400	317062000	19620	19590	19620	19590	120
366	20241011	135300	314711170	19580	19580	19580	19580	50
367	20241011	135200	313732170	19580	19580	19580	19580	61
368	20241011	135100	312537790	19590	19610	19610	19590	507
369	20241011	135000	302596050	19610	19610	19610	19610	39
370	20241011	134900	301831260	19620	19630	19630	19620	178
371	20241011	134800	298338620	19630	19630	19630	19630	36
372	20241011	134700	297631940	19630	19630	19630	19630	39
373	20241011	134600	296866370	19630	19630	19630	19630	39
374	20241011	134500	296100800	19630	19630	19630	19630	39
375	20241011	134400	295335230	19630	19630	19630	19630	0
376	20241011	134300	295335230	19630	19640	19640	19630	44
377	20241011	134200	294471490	19630	19630	19630	19630	39
378	20241011	134100	293705920	19610	19610	19610	19610	39
379	20241011	134000	292941130	19630	19630	19630	19630	0
380	20241011	133900	292941130	19630	19650	19650	19630	204
381	20241011	133800	288933030	19650	19650	19650	19650	39
382	20241011	133700	288166680	19650	19650	19650	19650	126
383	20241011	133600	285690780	19650	19650	19650	19650	0
384	20241011	133500	285690780	19650	19650	19650	19650	40
385	20241011	133400	284904780	19660	19660	19660	19660	1
386	20241011	133300	284885120	19650	19650	19650	19650	39
387	20241011	133200	284118770	19650	19650	19650	19650	39
388	20241011	133100	283352420	19650	19650	19650	19650	0
389	20241011	133000	283352420	19650	19650	19650	19650	39
390	20241011	132900	282586070	19650	19650	19650	19650	39
391	20241011	132800	281819720	19650	19650	19650	19650	139
392	20241011	132700	279088370	19650	19650	19650	19650	0
393	20241011	132600	279088370	19650	19650	19650	19650	39
394	20241011	132500	278322020	19650	19650	19650	19650	39
395	20241011	132400	277555670	19660	19660	19660	19660	78
396	20241011	132300	276022190	19660	19660	19660	19660	0
397	20241011	132200	276022190	19660	19660	19660	19660	146
398	20241011	132100	273151830	19660	19670	19670	19660	29
399	20241011	132000	272581410	19670	19670	19670	19670	39
400	20241011	131900	271814280	19680	19680	19680	19680	96
401	20241011	131800	269925000	19680	19680	19680	19680	39
402	20241011	131700	269157480	19690	19700	19700	19690	24
403	20241011	131600	268684710	19680	19700	19700	19680	398
404	20241011	131500	260847860	19710	19710	19710	19710	56
405	20241011	131400	259744100	19720	19730	19730	19720	18
406	20241011	131300	259389030	19730	19750	19750	19710	340
407	20241011	131200	252681320	19750	19760	19760	19750	10
408	20241011	131100	252483730	19770	19780	19780	19770	158
409	20241011	131000	249359090	19780	19780	19780	19780	0
410	20241011	130900	249359090	19780	19780	19780	19780	39
411	20241011	130800	248587670	19790	19790	19790	19790	33
412	20241011	130700	247934600	19790	19790	19790	19790	39
413	20241011	130600	247162790	19800	19800	19800	19800	0
414	20241011	130500	247162790	19800	19800	19800	19800	8
415	20241011	130400	247004390	19800	19800	19800	19800	107
416	20241011	130300	244885790	19800	19800	19800	19800	26
417	20241011	130200	244370990	19810	19810	19810	19810	37
418	20241011	130100	243638020	19810	19810	19810	19810	4
419	20241011	130000	243558780	19810	19810	19810	19810	76
420	20241011	125900	242053220	19810	19810	19810	19810	0
421	20241011	125800	242053220	19810	19810	19810	19810	1
422	20241011	125700	242033410	19810	19810	19810	19810	1
423	20241011	125600	242013600	19810	19810	19810	19810	0
424	20241011	125500	242013600	19810	19810	19810	19810	0
425	20241011	125400	242013600	19810	19810	19810	19810	0
426	20241011	125300	242013600	19810	19810	19810	19810	0
427	20241011	125200	242013600	19810	19810	19810	19810	0
428	20241011	125100	242013600	19810	19810	19810	19810	0
429	20241011	125000	242013600	19810	19810	19810	19810	199
430	20241011	124900	238071410	19800	19800	19800	19800	0
431	20241011	124800	238071410	19800	19800	19800	19800	0
432	20241011	124700	238071410	19800	19800	19800	19800	1
433	20241011	124600	238051610	19790	19810	19810	19790	115
434	20241011	124500	235774420	19810	19810	19810	19810	1
435	20241011	124400	235754610	19810	19840	19840	19810	249
436	20241011	124300	230819860	19840	19840	19840	19840	0
437	20241011	124200	230819860	19840	19840	19840	19840	4
438	20241011	124100	230740500	19840	19840	19840	19840	1
439	20241011	124000	230720660	19850	19850	19850	19850	26
440	20241011	123900	230204560	19850	19850	19850	19850	0
441	20241011	123800	230204560	19850	19850	19850	19850	4
442	20241011	123700	230125160	19850	19850	19850	19850	16
443	20241011	123600	229807560	19850	19850	19850	19850	13
444	20241011	123500	229549510	19840	19850	19850	19840	2
445	20241011	123400	229509820	19830	19830	19830	19830	0
446	20241011	123300	229509820	19830	19830	19830	19830	0
447	20241011	123200	229509820	19830	19830	19830	19830	0
448	20241011	123100	229509820	19830	19830	19830	19830	0
449	20241011	123000	229509820	19830	19830	19830	19830	0
450	20241011	122900	229509820	19830	19830	19830	19830	0
451	20241011	122800	229509820	19830	19830	19830	19830	277
452	20241011	122700	224016910	19850	19850	19850	19850	50
453	20241011	122600	223024410	19850	19850	19850	19850	0
454	20241011	122500	223024410	19850	19850	19850	19850	0
455	20241011	122400	223024410	19850	19850	19850	19850	0
456	20241011	122300	223024410	19850	19850	19850	19850	0
457	20241011	122200	223024410	19850	19850	19850	19850	0
458	20241011	122100	223024410	19850	19850	19850	19850	40
459	20241011	122000	222230410	19880	19880	19880	19880	0
460	20241011	121900	222230410	19880	19880	19880	19880	0
461	20241011	121800	222230410	19880	19880	19880	19880	0
462	20241011	121700	222230410	19880	19880	19880	19880	0
463	20241011	121600	222230410	19880	19880	19880	19880	0
464	20241011	121500	222230410	19880	19880	19880	19880	87
465	20241011	121400	220500850	19850	19850	19850	19850	10
466	20241011	121300	220302350	19850	19850	19850	19850	0
467	20241011	121200	220302350	19850	19850	19850	19850	0
468	20241011	121100	220302350	19850	19850	19850	19850	0
469	20241011	121000	220302350	19850	19850	19850	19850	0
470	20241011	120900	220302350	19850	19850	19850	19850	0
471	20241011	120800	220302350	19850	19850	19850	19850	0
472	20241011	120700	220302350	19850	19850	19850	19850	200
473	20241011	120600	216332350	19890	19890	19890	19890	0
474	20241011	120500	216332350	19890	19890	19890	19890	0
475	20241011	120400	216332350	19890	19890	19890	19890	0
476	20241011	120300	216332350	19890	19890	19890	19890	0
477	20241011	120200	216332350	19890	19890	19890	19890	0
478	20241011	120100	216332350	19890	19890	19890	19890	0
479	20241011	120000	216332350	19890	19890	19890	19890	1
480	20241011	115900	216312460	19890	19890	19890	19890	0
481	20241011	115800	216312460	19890	19830	19890	19830	67
482	20241011	115700	214979890	19900	19900	19900	19900	0
483	20241011	115600	214979890	19900	19900	19900	19900	0
484	20241011	115500	214979890	19900	19900	19900	19900	0
485	20241011	115400	214979890	19900	19900	19900	19900	1
486	20241011	115300	214959990	19820	19820	19820	19820	0
487	20241011	115200	214959990	19820	19820	19820	19820	0
488	20241011	115100	214959990	19820	19820	19820	19820	0
489	20241011	115000	214959990	19820	19820	19820	19820	1
490	20241011	114900	214940170	19900	19820	19900	19820	62
491	20241011	114800	213706770	19820	19820	19820	19820	0
492	20241011	114700	213706770	19820	19820	19820	19820	0
493	20241011	114600	213706770	19820	19820	19820	19820	0
494	20241011	114500	213706770	19820	19820	19820	19820	0
495	20241011	114400	213706770	19820	19820	19820	19820	56
496	20241011	114300	212596850	19900	19900	19900	19900	0
497	20241011	114200	212596850	19900	19900	19900	19900	0
498	20241011	114100	212596850	19900	19900	19900	19900	0
499	20241011	114000	212596850	19900	19900	19900	19900	0
500	20241011	113900	212596850	19900	19900	19900	19900	331
501	20241011	113800	206009950	19900	19900	19900	19900	307
502	20241011	113700	199900650	19900	19900	19900	19900	0
503	20241011	113600	199900650	19900	19880	19900	19880	1259
504	20241011	113500	174848200	19830	19830	19830	19830	0
505	20241011	113400	174848200	19830	19850	19850	19830	248
506	20241011	113300	169928590	19850	19850	19850	19850	1
507	20241011	113200	169908740	19840	19840	19840	19840	0
508	20241011	113100	169908740	19840	19840	19840	19840	10
509	20241011	113000	169710340	19840	19840	19840	19840	1
510	20241011	112900	169690500	19840	19840	19840	19840	0
511	20241011	112800	169690500	19840	19840	19840	19840	0
512	20241011	112700	169690500	19840	19840	19840	19840	0
513	20241011	112600	169690500	19840	19840	19840	19840	0
514	20241011	112500	169690500	19840	19840	19840	19840	0
515	20241011	112400	169690500	19840	19840	19840	19840	0
516	20241011	112300	169690500	19840	19840	19840	19840	0
517	20241011	112200	169690500	19840	19840	19840	19840	26
518	20241011	112100	169174660	19840	19840	19840	19840	0
519	20241011	112000	169174660	19840	19840	19840	19840	1
520	20241011	111900	169154820	19840	19840	19840	19840	265
521	20241011	111800	163897220	19840	19840	19840	19840	0
522	20241011	111700	163897220	19840	19850	19850	19840	102
523	20241011	111600	161872870	19880	19880	19880	19880	0
524	20241011	111500	161872870	19880	19880	19880	19880	0
525	20241011	111400	161872870	19880	19880	19880	19880	13
526	20241011	111300	161614430	19850	19850	19850	19850	0
527	20241011	111200	161614430	19850	19850	19850	19850	0
528	20241011	111100	161614430	19850	19850	19850	19850	80
529	20241011	111000	160026430	19850	19850	19850	19850	500
530	20241011	110900	150101430	19850	19850	19850	19850	0
531	20241011	110800	150101430	19850	19850	19850	19850	15
532	20241011	110700	149803680	19850	19850	19850	19850	0
533	20241011	110600	149803680	19850	19850	19850	19850	1
534	20241011	110500	149783830	19850	19850	19850	19850	0
535	20241011	110400	149783830	19850	19850	19850	19850	3
536	20241011	110300	149724280	19850	19850	19850	19850	0
537	20241011	110200	149724280	19850	19850	19850	19850	0
538	20241011	110100	149724280	19850	19850	19850	19850	0
539	20241011	110000	149724280	19850	19850	19850	19850	21
540	20241011	105900	149307430	19840	19840	19840	19840	2
541	20241011	105800	149267750	19830	19850	19850	19830	102
542	20241011	105700	147244450	19850	19850	19850	19850	0
543	20241011	105600	147244450	19850	19860	19860	19850	144
544	20241011	105500	144385420	19860	19870	19870	19860	63
545	20241011	105400	143133660	19900	19890	19900	19870	81
546	20241011	105300	141523380	19900	19900	19900	19900	4
547	20241011	105200	141443780	19910	19920	19920	19910	2
548	20241011	105100	141403950	19920	19920	19920	19920	5
549	20241011	105000	141304350	19920	19920	19920	19920	79
550	20241011	104900	139730670	19910	19910	19910	19910	2
551	20241011	104800	139690850	19880	19890	19890	19880	106
552	20241011	104700	137583090	19890	19890	19890	19890	0
553	20241011	104600	137583090	19890	19890	19890	19890	0
554	20241011	104500	137583090	19890	19890	19890	19890	32
555	20241011	104400	136946610	19920	19920	19920	19920	0
556	20241011	104300	136946610	19920	19880	19920	19880	57
557	20241011	104200	135811210	19930	19930	19930	19930	10
558	20241011	104100	135611910	19940	19940	19940	19940	0
559	20241011	104000	135611910	19940	19940	19940	19940	0
560	20241011	103900	135611910	19940	19930	19940	19930	314
561	20241011	103800	129352260	19930	19930	19930	19930	177
562	20241011	103700	125824650	19930	19930	19930	19930	60
563	20241011	103600	124628850	19870	19870	19870	19870	0
564	20241011	103500	124628850	19870	19870	19870	19870	0
565	20241011	103400	124628850	19870	19870	19920	19870	89
566	20241011	103300	122856470	19870	19870	19870	19870	0
567	20241011	103200	122856470	19870	19910	19910	19870	550
568	20241011	103100	111912800	19910	19910	19910	19910	0
569	20241011	103000	111912800	19910	19910	19910	19910	0
570	20241011	102900	111912800	19910	19930	19930	19910	74
571	20241011	102800	110438120	19920	19920	19920	19920	9
572	20241011	102700	110258840	19910	19910	19910	19910	0
573	20241011	102600	110258840	19910	19910	19910	19910	50
574	20241011	102500	109263340	19920	19920	19920	19920	1
575	20241011	102400	109243420	19910	19910	19910	19910	2
576	20241011	102300	109203600	19910	19910	19910	19910	0
577	20241011	102200	109203600	19910	19910	19910	19910	93
578	20241011	102100	107351970	19930	19930	19930	19930	0
579	20241011	102000	107351970	19930	19920	19930	19920	92
580	20241011	101900	105518420	19920	19920	19920	19920	0
581	20241011	101800	105518420	19920	19920	19920	19920	0
582	20241011	101700	105518420	19920	19920	19920	19920	3
583	20241011	101600	105458660	19920	19920	19920	19920	120
584	20241011	101500	103068260	19900	19900	19900	19900	1
585	20241011	101400	103048360	19900	19900	19900	19900	11
586	20241011	101300	102829460	19920	19920	19920	19920	60
587	20241011	101200	101634260	19920	19890	19920	19890	157
588	20241011	101100	98507360	19920	19920	19920	19920	0
589	20241011	101000	98507360	19920	19920	19920	19920	19
590	20241011	100900	98128880	19910	19880	19910	19870	361
591	20241011	100800	90948110	19880	19890	19890	19880	119
592	20241011	100700	88581680	19900	19890	19900	19890	105
593	20241011	100600	86492960	19900	19880	19900	19880	189
594	20241011	100500	82731880	19900	19890	19900	19890	66
595	20241011	100400	81418840	19890	19890	19890	19880	3
596	20241011	100300	81359180	19890	19870	19890	19870	2
597	20241011	100200	81319420	19860	19860	19860	19860	102
598	20241011	100100	79293700	19920	19920	19920	19920	55
599	20241011	100000	78198100	19900	19900	19900	19850	64
600	20241011	095900	76924750	19900	19900	19900	19900	3
601	20241011	095800	76865050	19900	19900	19900	19900	0
602	20241011	095700	76865050	19900	19860	19900	19860	532
603	20241011	095600	66287890	19850	19850	19850	19850	3
604	20241011	095500	66228340	19850	19850	19850	19850	40
605	20241011	095400	65434340	19850	19840	19850	19840	61
606	20241011	095300	64223500	19840	19840	19840	19840	19
607	20241011	095200	63846540	19800	19800	19800	19800	1
608	20241011	095100	63826740	19800	19800	19800	19800	3
609	20241011	095000	63767340	19840	19840	19840	19840	58
610	20241011	094900	62616620	19780	19780	19780	19780	0
611	20241011	094800	62616620	19780	19780	19780	19780	0
612	20241011	094700	62616620	19780	19780	19780	19780	0
613	20241011	094600	62616620	19780	19790	19790	19780	92
614	20241011	094500	60796360	19900	19900	19900	19900	50
615	20241011	094400	59801360	19920	19920	19920	19920	42
616	20241011	094300	58964720	19930	19820	19930	19810	273
617	20241011	094200	53540700	19820	19780	19820	19780	384
618	20241011	094100	45935430	19780	19740	19780	19740	3
619	20241011	094000	45876170	19740	19740	19740	19740	0
620	20241011	093900	45876170	19740	19740	19740	19740	0
621	20241011	093800	45876170	19740	19680	19740	19680	6
622	20241011	093700	45757790	19670	19670	19670	19670	0
623	20241011	093600	45757790	19670	19680	19680	19670	17
624	20241011	093500	45423390	19680	19710	19710	19680	262
625	20241011	093400	40264690	19710	19730	19730	19700	300
626	20241011	093300	34351270	19790	19790	19790	19790	0
627	20241011	093200	34351270	19790	19740	19790	19740	8
628	20241011	093100	34193300	19740	19740	19740	19740	1
629	20241011	093000	34173560	19720	19720	19720	19720	0
630	20241011	092900	34173560	19720	19720	19720	19720	0
631	20241011	092800	34173560	19720	19710	19720	19710	2
632	20241011	092700	34134130	19710	19720	19720	19710	16
633	20241011	092600	33818620	19720	19740	19740	19720	63
634	20241011	092500	32575560	19730	19740	19740	19730	3
635	20241011	092400	32516350	19730	19730	19730	19730	0
636	20241011	092300	32516350	19730	19730	19730	19730	5
637	20241011	092200	32417700	19740	19750	19750	19740	71
638	20241011	092100	31015960	19760	19770	19770	19760	141
639	20241011	092000	28229180	19770	19790	19790	19770	2
640	20241011	091900	28189620	19800	19800	19800	19800	0
641	20241011	091800	28189620	19800	19760	19800	19760	2
642	20241011	091700	28150060	19760	19790	19790	19760	52
643	20241011	091600	27121040	19790	19770	19800	19760	75
644	20241011	091500	25638240	19770	19790	19800	19770	113
645	20241011	091400	23403140	19800	19800	19800	19800	1
646	20241011	091300	23383340	19790	19790	19790	19790	9
647	20241011	091200	23205230	19810	19810	19810	19810	0
648	20241011	091100	23205230	19810	19810	19810	19810	0
649	20241011	091000	23205230	19810	19810	19810	19810	0
650	20241011	090900	23205230	19810	19780	19810	19780	400
651	20241011	090800	15285030	19800	19780	19800	19780	6
652	20241011	090700	15166330	19780	19780	19780	19780	7
653	20241011	090600	15027870	19790	19790	19790	19790	0
654	20241011	090500	15027870	19790	19820	19820	19790	387
655	20241011	090400	7361690	19820	19820	19820	19820	17
656	20241011	090300	7024750	19820	19820	19820	19820	225
657	20241011	090200	2565250	19810	19890	19890	19810	17
658	20241011	090100	2227680	19890	19890	19890	19890	10
659	20241011	090000	2028780	19890	19890	19890	19890	102