KissMeData/069260/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194900	722975190	19700	19700	19700	19700	2795
3	20241023	194800	722975190	19700	19700	19700	19700	0
4	20241023	194700	722975190	19700	19700	19700	19700	0
5	20241023	194600	722975190	19700	19700	19700	19700	0
6	20241023	194500	722975190	19700	19700	19700	19700	0
7	20241023	194400	722975190	19700	19700	19700	19700	0
8	20241023	194300	722975190	19700	19700	19700	19700	0
9	20241023	194200	722975190	19700	19700	19700	19700	0
10	20241023	194100	722975190	19700	19700	19700	19700	0
11	20241023	194000	722975190	19700	19700	19700	19700	0
12	20241023	193900	722975190	19700	19700	19700	19700	0
13	20241023	193800	722975190	19700	19700	19700	19700	0
14	20241023	193700	722975190	19700	19700	19700	19700	0
15	20241023	193600	722975190	19700	19700	19700	19700	0
16	20241023	193500	722975190	19700	19700	19700	19700	0
17	20241023	193400	722975190	19700	19700	19700	19700	0
18	20241023	193300	722975190	19700	19700	19700	19700	0
19	20241023	193200	722975190	19700	19700	19700	19700	0
20	20241023	193100	722975190	19700	19700	19700	19700	0
21	20241023	193000	722975190	19700	19700	19700	19700	0
22	20241023	192900	722975190	19700	19700	19700	19700	0
23	20241023	192800	722975190	19700	19700	19700	19700	0
24	20241023	192700	722975190	19700	19700	19700	19700	0
25	20241023	192600	722975190	19700	19700	19700	19700	0
26	20241023	192500	722975190	19700	19700	19700	19700	0
27	20241023	192400	722975190	19700	19700	19700	19700	0
28	20241023	192300	722975190	19700	19700	19700	19700	0
29	20241023	192200	722975190	19700	19700	19700	19700	0
30	20241023	192100	722975190	19700	19700	19700	19700	0
31	20241023	192000	722975190	19700	19700	19700	19700	0
32	20241023	191900	722975190	19700	19700	19700	19700	2795
33	20241023	191800	722975190	19700	19700	19700	19700	0
34	20241023	191700	722975190	19700	19700	19700	19700	0
35	20241023	191600	722975190	19700	19700	19700	19700	0
36	20241023	191500	722975190	19700	19700	19700	19700	0
37	20241023	191400	722975190	19700	19700	19700	19700	0
38	20241023	191300	722975190	19700	19700	19700	19700	0
39	20241023	191200	722975190	19700	19700	19700	19700	0
40	20241023	191100	722975190	19700	19700	19700	19700	0
41	20241023	191000	722975190	19700	19700	19700	19700	0
42	20241023	190900	722975190	19700	19700	19700	19700	0
43	20241023	190800	722975190	19700	19700	19700	19700	0
44	20241023	190700	722975190	19700	19700	19700	19700	0
45	20241023	190600	722975190	19700	19700	19700	19700	0
46	20241023	190500	722975190	19700	19700	19700	19700	0
47	20241023	190400	722975190	19700	19700	19700	19700	0
48	20241023	190300	722975190	19700	19700	19700	19700	0
49	20241023	190200	722975190	19700	19700	19700	19700	0
50	20241023	190100	722975190	19700	19700	19700	19700	0
51	20241023	190000	722975190	19700	19700	19700	19700	0
52	20241023	185900	722975190	19700	19700	19700	19700	0
53	20241023	185800	722975190	19700	19700	19700	19700	0
54	20241023	185700	722975190	19700	19700	19700	19700	0
55	20241023	185600	722975190	19700	19700	19700	19700	0
56	20241023	185500	722975190	19700	19700	19700	19700	0
57	20241023	185400	722975190	19700	19700	19700	19700	0
58	20241023	185300	722975190	19700	19700	19700	19700	0
59	20241023	185200	722975190	19700	19700	19700	19700	0
60	20241023	185100	722975190	19700	19700	19700	19700	0
61	20241023	185000	722975190	19700	19700	19700	19700	0
62	20241023	184900	722975190	19700	19700	19700	19700	2795
63	20241023	184800	722975190	19700	19700	19700	19700	0
64	20241023	184700	722975190	19700	19700	19700	19700	0
65	20241023	184600	722975190	19700	19700	19700	19700	0
66	20241023	184500	722975190	19700	19700	19700	19700	0
67	20241023	184400	722975190	19700	19700	19700	19700	0
68	20241023	184300	722975190	19700	19700	19700	19700	0
69	20241023	184200	722975190	19700	19700	19700	19700	0
70	20241023	184100	722975190	19700	19700	19700	19700	0
71	20241023	184000	722975190	19700	19700	19700	19700	0
72	20241023	183900	722975190	19700	19700	19700	19700	0
73	20241023	183800	722975190	19700	19700	19700	19700	0
74	20241023	183700	722975190	19700	19700	19700	19700	0
75	20241023	183600	722975190	19700	19700	19700	19700	0
76	20241023	183500	722975190	19700	19700	19700	19700	0
77	20241023	183400	722975190	19700	19700	19700	19700	0
78	20241023	183300	722975190	19700	19700	19700	19700	0
79	20241023	183200	722975190	19700	19700	19700	19700	0
80	20241023	183100	722975190	19700	19700	19700	19700	0
81	20241023	183000	722975190	19700	19700	19700	19700	0
82	20241023	182900	722975190	19700	19700	19700	19700	0
83	20241023	182800	722975190	19700	19700	19700	19700	0
84	20241023	182700	722975190	19700	19700	19700	19700	0
85	20241023	182600	722975190	19700	19700	19700	19700	0
86	20241023	182500	722975190	19700	19700	19700	19700	0
87	20241023	182400	722975190	19700	19700	19700	19700	0
88	20241023	182300	722975190	19700	19700	19700	19700	0
89	20241023	182200	722975190	19700	19700	19700	19700	0
90	20241023	182100	722975190	19700	19700	19700	19700	0
91	20241023	182000	722975190	19700	19700	19700	19700	0
92	20241023	181900	722975190	19700	19700	19700	19700	2795
93	20241023	181800	722975190	19700	19700	19700	19700	0
94	20241023	181700	722975190	19700	19700	19700	19700	0
95	20241023	181600	722975190	19700	19700	19700	19700	0
96	20241023	181500	722975190	19700	19700	19700	19700	0
97	20241023	181400	722975190	19700	19700	19700	19700	0
98	20241023	181300	722975190	19700	19700	19700	19700	0
99	20241023	181200	722975190	19700	19700	19700	19700	0
100	20241023	181100	722975190	19700	19700	19700	19700	0
101	20241023	181000	722975190	19700	19700	19700	19700	0
102	20241023	180900	722975190	19700	19700	19700	19700	0
103	20241023	180800	722975190	19700	19700	19700	19700	0
104	20241023	180700	722975190	19700	19700	19700	19700	0
105	20241023	180600	722975190	19700	19700	19700	19700	0
106	20241023	180500	722975190	19700	19700	19700	19700	0
107	20241023	180400	722975190	19700	19700	19700	19700	0
108	20241023	180300	722975190	19700	19700	19700	19700	0
109	20241023	180200	722975190	19700	19700	19700	19700	0
110	20241023	180100	722975190	19700	19700	19700	19700	0
111	20241023	180000	722975190	19700	19700	19700	19700	0
112	20241023	175900	722975190	19700	19700	19700	19700	0
113	20241023	175800	722975190	19700	19700	19700	19700	0
114	20241023	175700	722975190	19700	19700	19700	19700	0
115	20241023	175600	722975190	19700	19700	19700	19700	0
116	20241023	175500	722975190	19700	19700	19700	19700	0
117	20241023	175400	722975190	19700	19700	19700	19700	0
118	20241023	175300	722975190	19700	19700	19700	19700	0
119	20241023	175200	722975190	19700	19700	19700	19700	0
120	20241023	175100	722975190	19700	19700	19700	19700	0
121	20241023	175000	722975190	19700	19700	19700	19700	0
122	20241023	174900	722975190	19700	19700	19700	19700	2795
123	20241023	174800	722975190	19700	19700	19700	19700	0
124	20241023	174700	722975190	19700	19700	19700	19700	0
125	20241023	174600	722975190	19700	19700	19700	19700	0
126	20241023	174500	722975190	19700	19700	19700	19700	0
127	20241023	174400	722975190	19700	19700	19700	19700	0
128	20241023	174300	722975190	19700	19700	19700	19700	0
129	20241023	174200	722975190	19700	19700	19700	19700	0
130	20241023	174100	722975190	19700	19700	19700	19700	0
131	20241023	174000	722975190	19700	19700	19700	19700	0
132	20241023	173900	722975190	19700	19700	19700	19700	0
133	20241023	173800	722975190	19700	19700	19700	19700	0
134	20241023	173700	722975190	19700	19700	19700	19700	0
135	20241023	173600	722975190	19700	19700	19700	19700	0
136	20241023	173500	722975190	19700	19700	19700	19700	0
137	20241023	173400	722975190	19700	19700	19700	19700	0
138	20241023	173300	722975190	19700	19700	19700	19700	0
139	20241023	173200	722975190	19700	19700	19700	19700	0
140	20241023	173100	722975190	19700	19700	19700	19700	0
141	20241023	173000	722975190	19700	19700	19700	19700	0
142	20241023	172900	722975190	19700	19700	19700	19700	0
143	20241023	172800	722975190	19700	19700	19700	19700	0
144	20241023	172700	722975190	19700	19700	19700	19700	0
145	20241023	172600	722975190	19700	19700	19700	19700	0
146	20241023	172500	722975190	19700	19700	19700	19700	0
147	20241023	172400	722975190	19700	19700	19700	19700	0
148	20241023	172300	722975190	19700	19700	19700	19700	0
149	20241023	172200	722975190	19700	19700	19700	19700	0
150	20241023	172100	722975190	19700	19700	19700	19700	0
151	20241023	172000	722975190	19700	19700	19700	19700	0
152	20241023	171900	722975190	19700	19700	19700	19700	2795
153	20241023	171800	722975190	19700	19700	19700	19700	0
154	20241023	171700	722975190	19700	19700	19700	19700	0
155	20241023	171600	722975190	19700	19700	19700	19700	0
156	20241023	171500	722975190	19700	19700	19700	19700	0
157	20241023	171400	722975190	19700	19700	19700	19700	0
158	20241023	171300	722975190	19700	19700	19700	19700	0
159	20241023	171200	722975190	19700	19700	19700	19700	0
160	20241023	171100	722975190	19700	19700	19700	19700	0
161	20241023	171000	722975190	19700	19700	19700	19700	0
162	20241023	170900	722975190	19700	19700	19700	19700	0
163	20241023	170800	722975190	19700	19700	19700	19700	0
164	20241023	170700	722975190	19700	19700	19700	19700	0
165	20241023	170600	722975190	19700	19700	19700	19700	0
166	20241023	170500	722975190	19700	19700	19700	19700	0
167	20241023	170400	722975190	19700	19700	19700	19700	0
168	20241023	170300	722975190	19700	19700	19700	19700	0
169	20241023	170200	722975190	19700	19700	19700	19700	0
170	20241023	170100	722975190	19700	19700	19700	19700	0
171	20241023	170000	722975190	19700	19700	19700	19700	0
172	20241023	165900	722975190	19700	19700	19700	19700	0
173	20241023	165800	722975190	19700	19700	19700	19700	0
174	20241023	165700	722975190	19700	19700	19700	19700	0
175	20241023	165600	722975190	19700	19700	19700	19700	0
176	20241023	165500	722975190	19700	19700	19700	19700	0
177	20241023	165400	722975190	19700	19700	19700	19700	0
178	20241023	165300	722975190	19700	19700	19700	19700	0
179	20241023	165200	722975190	19700	19700	19700	19700	0
180	20241023	165100	722975190	19700	19700	19700	19700	0
181	20241023	165000	722975190	19700	19700	19700	19700	0
182	20241023	164900	722975190	19700	19700	19700	19700	2795
183	20241023	164800	722975190	19700	19700	19700	19700	0
184	20241023	164700	722975190	19700	19700	19700	19700	0
185	20241023	164600	722975190	19700	19700	19700	19700	0
186	20241023	164500	722975190	19700	19700	19700	19700	0
187	20241023	164400	722975190	19700	19700	19700	19700	0
188	20241023	164300	722975190	19700	19700	19700	19700	0
189	20241023	164200	722975190	19700	19700	19700	19700	0
190	20241023	164100	722975190	19700	19700	19700	19700	0
191	20241023	164000	722975190	19700	19700	19700	19700	0
192	20241023	163900	722975190	19700	19700	19700	19700	0
193	20241023	163800	722975190	19700	19700	19700	19700	0
194	20241023	163700	722975190	19700	19700	19700	19700	0
195	20241023	163600	722975190	19700	19700	19700	19700	0
196	20241023	163500	722975190	19700	19700	19700	19700	0
197	20241023	163400	722975190	19700	19700	19700	19700	0
198	20241023	163300	722975190	19700	19700	19700	19700	0
199	20241023	163200	722975190	19700	19700	19700	19700	0
200	20241023	163100	722975190	19700	19700	19700	19700	0
201	20241023	163000	722975190	19700	19700	19700	19700	0
202	20241023	162900	722975190	19700	19700	19700	19700	0
203	20241023	162800	722975190	19700	19700	19700	19700	0
204	20241023	162700	722975190	19700	19700	19700	19700	0
205	20241023	162600	722975190	19700	19700	19700	19700	0
206	20241023	162500	722975190	19700	19700	19700	19700	0
207	20241023	162400	722975190	19700	19700	19700	19700	0
208	20241023	162300	722975190	19700	19700	19700	19700	0
209	20241023	162200	722975190	19700	19700	19700	19700	0
210	20241023	162100	722975190	19700	19700	19700	19700	0
211	20241023	162000	722975190	19700	19700	19700	19700	0
212	20241023	161900	722975190	19700	19700	19700	19700	2795
213	20241023	161800	722975190	19700	19700	19700	19700	0
214	20241023	161700	722975190	19700	19700	19700	19700	0
215	20241023	161600	722975190	19700	19700	19700	19700	0
216	20241023	161500	722975190	19700	19700	19700	19700	0
217	20241023	161400	722975190	19700	19700	19700	19700	0
218	20241023	161300	722975190	19700	19700	19700	19700	0
219	20241023	161200	722975190	19700	19700	19700	19700	0
220	20241023	161100	722975190	19700	19700	19700	19700	0
221	20241023	161000	722975190	19700	19700	19700	19700	0
222	20241023	160900	722975190	19700	19700	19700	19700	0
223	20241023	160800	722975190	19700	19700	19700	19700	0
224	20241023	160700	722975190	19700	19700	19700	19700	0
225	20241023	160600	722975190	19700	19700	19700	19700	0
226	20241023	160500	722975190	19700	19700	19700	19700	0
227	20241023	160400	722975190	19700	19700	19700	19700	0
228	20241023	160300	722975190	19700	19700	19700	19700	0
229	20241023	160200	722975190	19700	19700	19700	19700	0
230	20241023	160100	722975190	19700	19700	19700	19700	0
231	20241023	160000	722975190	19700	19700	19700	19700	0
232	20241023	155900	722975190	19700	19700	19700	19700	0
233	20241023	155800	722975190	19700	19700	19700	19700	0
234	20241023	155700	722975190	19700	19700	19700	19700	0
235	20241023	155600	722975190	19700	19700	19700	19700	0
236	20241023	155500	722975190	19700	19700	19700	19700	0
237	20241023	155400	722975190	19700	19700	19700	19700	0
238	20241023	155300	722975190	19700	19700	19700	19700	0
239	20241023	155200	722975190	19700	19700	19700	19700	0
240	20241023	155100	722975190	19700	19700	19700	19700	0
241	20241023	155000	722975190	19700	19700	19700	19700	0
242	20241023	154900	722975190	19700	19700	19700	19700	2795
243	20241023	154800	722975190	19700	19700	19700	19700	0
244	20241023	154700	722975190	19700	19700	19700	19700	0
245	20241023	154600	722975190	19700	19700	19700	19700	0
246	20241023	154500	722975190	19700	19700	19700	19700	0
247	20241023	154400	722975190	19700	19700	19700	19700	0
248	20241023	154300	722975190	19700	19700	19700	19700	0
249	20241023	154200	722975190	19700	19700	19700	19700	0
250	20241023	154100	722975190	19700	19700	19700	19700	0
251	20241023	154000	722975190	19700	19700	19700	19700	0
252	20241023	153900	722975190	19700	19700	19700	19700	0
253	20241023	153800	722975190	19700	19700	19700	19700	0
254	20241023	153700	722975190	19700	19700	19700	19700	0
255	20241023	153600	722975190	19700	19700	19700	19700	0
256	20241023	153500	722975190	19700	19700	19700	19700	0
257	20241023	153400	722975190	19700	19700	19700	19700	0
258	20241023	153300	722975190	19700	19700	19700	19700	0
259	20241023	153200	722975190	19700	19700	19700	19700	0
260	20241023	153100	722975190	19700	19700	19700	19700	0
261	20241023	153000	722975190	19700	19700	19700	19700	2795
262	20241023	152900	667913690	19800	19800	19800	19800	0
263	20241023	152800	667913690	19800	19800	19800	19800	0
264	20241023	152700	667913690	19800	19800	19800	19800	0
265	20241023	152600	667913690	19800	19800	19800	19800	0
266	20241023	152500	667913690	19800	19800	19800	19800	0
267	20241023	152400	667913690	19800	19800	19800	19800	0
268	20241023	152300	667913690	19800	19800	19800	19800	0
269	20241023	152200	667913690	19800	19800	19800	19800	0
270	20241023	152100	667913690	19800	19800	19800	19800	0
271	20241023	152000	667913690	19800	19800	19800	19800	0
272	20241023	151900	667913690	19800	19810	19810	19800	92
273	20241023	151800	666091900	19800	19810	19810	19800	381
274	20241023	151700	658545170	19800	19810	19810	19800	160
275	20241023	151600	655376040	19810	19810	19810	19810	81
276	20241023	151500	653771430	19810	19810	19820	19810	271
277	20241023	151400	648402730	19810	19810	19820	19810	108
278	20241023	151300	646262910	19810	19820	19820	19810	135
279	20241023	151200	643588180	19820	19810	19820	19810	124
280	20241023	151100	641130800	19810	19810	19820	19810	135
281	20241023	151000	638456420	19820	19810	19820	19810	82
282	20241023	150900	636831430	19810	19810	19810	19810	32
283	20241023	150800	636197510	19820	19810	19820	19810	65
284	20241023	150700	634909480	19820	19810	19820	19810	76
285	20241023	150600	633403590	19820	19810	19820	19810	44
286	20241023	150500	632531780	19820	19810	19820	19810	41
287	20241023	150400	631719270	19810	19810	19820	19810	97
288	20241023	150300	629797210	19810	19810	19820	19810	262
289	20241023	150200	624606790	19810	19820	19820	19810	92
290	20241023	150100	622783780	19820	19820	19820	19810	52
291	20241023	150000	621753240	19810	19820	19820	19810	29
292	20241023	145900	621178720	19810	19810	19820	19810	106
293	20241023	145800	619078660	19810	19810	19820	19810	56
294	20241023	145700	617969290	19820	19810	19820	19810	62
295	20241023	145600	616740910	19820	19820	19820	19820	11
296	20241023	145500	616522890	19820	19820	19830	19820	36
297	20241023	145400	615809220	19810	19820	19820	19810	57
298	20241023	145300	614679610	19830	19830	19830	19820	51
299	20241023	145200	613668500	19820	19840	19840	19820	5
300	20241023	145100	613569380	19870	19830	19900	19820	65
301	20241023	145000	612279380	19830	19810	19830	19800	437
302	20241023	144900	603623740	19810	19810	19810	19810	33
303	20241023	144800	602970010	19830	19810	19830	19810	46
304	20241023	144700	602058540	19810	19810	19810	19810	17
305	20241023	144600	601721770	19810	19820	19830	19800	138
306	20241023	144500	598986450	19820	19770	19850	19770	812
307	20241023	144400	582902780	19770	19780	19780	19770	28
308	20241023	144300	582349170	19770	19770	19770	19770	12
309	20241023	144200	582111930	19770	19780	19780	19770	38
310	20241023	144100	581360640	19770	19750	19770	19750	116
311	20241023	144000	579069620	19780	19750	19780	19750	53
312	20241023	143900	578022840	19750	19750	19770	19750	336
313	20241023	143800	571386710	19750	19770	19770	19750	306
314	20241023	143700	565338310	19750	19740	19770	19740	878
315	20241023	143600	547997110	19740	19750	19760	19740	225
316	20241023	143500	543553960	19750	19760	19760	19750	80
317	20241023	143400	541973670	19750	19750	19750	19750	33
318	20241023	143300	541321920	19750	19750	19750	19750	80
319	20241023	143200	539741920	19750	19750	19750	19750	81
320	20241023	143100	538142170	19750	19750	19750	19750	62
321	20241023	143000	536917670	19750	19750	19750	19750	142
322	20241023	142900	534113170	19750	19750	19750	19750	62
323	20241023	142800	532888670	19750	19750	19750	19750	50
324	20241023	142700	531901170	19750	19760	19760	19750	128
325	20241023	142600	529373160	19750	19750	19750	19750	156
326	20241023	142500	526292160	19760	19760	19760	19760	16
327	20241023	142400	525976000	19760	19760	19760	19750	80
328	20241023	142300	524395240	19760	19760	19760	19760	126
329	20241023	142200	521905480	19760	19760	19760	19760	86
330	20241023	142100	520206120	19760	19760	19770	19760	18
331	20241023	142000	519850420	19760	19770	19770	19760	35
332	20241023	141900	519158590	19770	19770	19770	19770	101
333	20241023	141800	517161820	19770	19770	19770	19770	18
334	20241023	141700	516805960	19770	19770	19770	19770	28
335	20241023	141600	516252400	19770	19760	19770	19760	70
336	20241023	141500	514868630	19750	19750	19750	19750	34
337	20241023	141400	514197130	19750	19770	19770	19750	504
338	20241023	141300	504236690	19770	19770	19770	19770	68
339	20241023	141200	502892330	19770	19770	19770	19770	0
340	20241023	141100	502892330	19770	19760	19770	19760	41
341	20241023	141000	502082050	19760	19770	19770	19760	47
342	20241023	140900	501153200	19760	19760	19760	19760	2
343	20241023	140800	501113680	19770	19760	19770	19760	227
344	20241023	140700	496626330	19770	19770	19770	19770	12
345	20241023	140600	496389090	19760	19770	19770	19760	344
346	20241023	140500	489588520	19770	19770	19770	19770	30
347	20241023	140400	488995420	19770	19770	19770	19770	12
348	20241023	140300	488758180	19780	19770	19780	19770	19
349	20241023	140200	488382530	19770	19770	19770	19770	14
350	20241023	140100	488105750	19770	19780	19780	19770	42
351	20241023	140000	487275320	19790	19790	19790	19790	34
352	20241023	135900	486602460	19790	19790	19790	19790	154
353	20241023	135800	483554800	19790	19790	19790	19790	19
354	20241023	135700	483178790	19790	19770	19790	19770	98
355	20241023	135600	481240160	19770	19780	19780	19770	17
356	20241023	135500	480903930	19780	19780	19780	19780	74
357	20241023	135400	479440210	19770	19770	19770	19770	31
358	20241023	135300	478827340	19770	19770	19770	19770	35
359	20241023	135200	478135390	19770	19770	19770	19770	14
360	20241023	135100	477858610	19770	19780	19780	19770	19
361	20241023	135000	477482970	19800	19760	19800	19760	182
362	20241023	134900	473884220	19770	19760	19770	19750	75
363	20241023	134800	472402100	19760	19760	19760	19760	56
364	20241023	134700	471295540	19770	19760	19770	19760	3
365	20241023	134600	471236250	19760	19750	19760	19750	257
366	20241023	134500	466158260	19760	19760	19760	19760	32
367	20241023	134400	465525940	19760	19770	19800	19760	234
368	20241023	134300	460901390	19750	19740	19750	19740	732
369	20241023	134200	446448480	19740	19750	19750	19740	16
370	20241023	134100	446132620	19750	19740	19750	19740	79
371	20241023	134000	444572750	19740	19740	19750	19740	64
372	20241023	133900	443309380	19740	19750	19750	19740	110
373	20241023	133800	441137610	19760	19760	19760	19750	175
374	20241023	133700	437680140	19770	19790	19790	19770	151
375	20241023	133600	434694450	19780	19790	19790	19780	103
376	20241023	133500	432656950	19790	19800	19810	19790	261
377	20241023	133400	427489540	19800	19810	19810	19800	246
378	20241023	133300	422616770	19820	19820	19820	19820	4
379	20241023	133200	422537490	19820	19820	19820	19820	49
380	20241023	133100	421566310	19830	19830	19830	19820	37
381	20241023	133000	420832930	19820	19820	19820	19820	39
382	20241023	132900	420059950	19820	19830	19830	19820	43
383	20241023	132800	419207590	19830	19830	19830	19830	26
384	20241023	132700	418692010	19820	19820	19820	19820	46
385	20241023	132600	417780290	19820	19830	19830	19820	32
386	20241023	132500	417145890	19820	19820	19820	19820	2
387	20241023	132400	417106250	19830	19830	19830	19830	100
388	20241023	132300	415123250	19830	19830	19840	19830	16
389	20241023	132200	414805960	19840	19830	19840	19830	53
390	20241023	132100	413754780	19840	19840	19840	19840	45
391	20241023	132000	412861980	19840	19850	19850	19840	224
392	20241023	131900	408417690	19850	19850	19850	19850	44
393	20241023	131800	407544290	19850	19840	19850	19830	128
394	20241023	131700	405004460	19840	19840	19840	19840	13
395	20241023	131600	404746540	19840	19860	19860	19840	4
396	20241023	131500	404667150	19850	19850	19860	19850	31
397	20241023	131400	404051780	19860	19860	19860	19860	2
398	20241023	131300	404012060	19860	19870	19870	19860	284
399	20241023	131200	398369340	19880	19880	19880	19880	0
400	20241023	131100	398369340	19880	19890	19890	19880	248
401	20241023	131000	393437000	19890	19890	19890	19890	16
402	20241023	130900	393118760	19890	19890	19890	19890	50
403	20241023	130800	392124260	19890	19890	19890	19890	13
404	20241023	130700	391865690	19890	19890	19890	19890	32
405	20241023	130600	391229210	19890	19890	19890	19890	51
406	20241023	130500	390214820	19890	19890	19900	19890	81
407	20241023	130400	388603400	19890	19890	19890	19890	30
408	20241023	130300	388006700	19890	19900	19900	19890	173
409	20241023	130200	384564340	19900	19890	19900	19890	94
410	20241023	130100	382693890	19890	19890	19890	19890	34
411	20241023	130000	382017630	19890	19890	19900	19890	69
412	20241023	125900	380644900	19890	19890	19890	19890	216
413	20241023	125800	376348660	19890	19890	19900	19890	80
414	20241023	125700	374756960	19890	19890	19890	19890	0
415	20241023	125600	374756960	19890	19900	19910	19890	83
416	20241023	125500	373105410	19890	19890	19890	19890	28
417	20241023	125400	372548490	19900	19890	19900	19890	150
418	20241023	125300	369563590	19890	19890	19900	19890	98
419	20241023	125200	367613970	19890	19900	19900	19890	98
420	20241023	125100	365664230	19900	19890	19900	19890	106
421	20241023	125000	363554970	19900	19900	19900	19890	3
422	20241023	124900	363495280	19890	19900	19900	19890	176
423	20241023	124800	359993050	19900	19890	19900	19890	30
424	20241023	124700	359396180	19900	19890	19900	19890	79
425	20241023	124600	357824440	19900	19890	19900	19890	88
426	20241023	124500	356073400	19910	19890	19910	19890	33
427	20241023	124400	355416650	19910	19900	19910	19890	165
428	20241023	124300	352132840	19900	19900	19900	19900	81
429	20241023	124200	350520940	19900	19900	19910	19900	71
430	20241023	124100	349107730	19900	19900	19900	19900	1
431	20241023	124000	349087830	19910	19890	19910	19890	108
432	20241023	123900	346938630	19890	19910	19910	19890	231
433	20241023	123800	342341290	19900	19910	19910	19900	97
434	20241023	123700	340410350	19900	19910	19910	19900	31
435	20241023	123600	339793280	19910	19910	19910	19910	142
436	20241023	123500	336966060	19920	19910	19920	19910	88
437	20241023	123400	335213150	19910	19910	19910	19910	123
438	20241023	123300	332764220	19900	19900	19910	19900	36
439	20241023	123200	332047790	19910	19890	19910	19890	99
440	20241023	123100	330077800	19900	19900	19900	19890	108
441	20241023	123000	327928610	19900	19890	19900	19890	51
442	20241023	122900	326914190	19900	19890	19900	19890	188
443	20241023	122800	323173150	19900	19890	19900	19890	19
444	20241023	122700	322795060	19900	19890	19900	19890	21
445	20241023	122600	322377290	19900	19890	19900	19890	48
446	20241023	122500	321422250	19890	19890	19890	19890	56
447	20241023	122400	320308410	19890	19900	19900	19890	68
448	20241023	122300	318955580	19890	19890	19900	19890	87
449	20241023	122200	317224450	19900	19900	19900	19900	48
450	20241023	122100	316269250	19900	19890	19900	19890	102
451	20241023	122000	314239910	19890	19900	19900	19890	49
452	20241023	121900	313264990	19890	19890	19890	19890	18
453	20241023	121800	312906970	19890	19890	19900	19890	65
454	20241023	121700	311613600	19890	19880	19890	19880	87
455	20241023	121600	309883820	19890	19880	19890	19880	114
456	20241023	121500	307616370	19880	19880	19890	19880	98
457	20241023	121400	305667290	19890	19880	19890	19880	141
458	20241023	121300	302863430	19880	19890	19890	19880	32
459	20241023	121200	302226960	19880	19880	19890	19880	101
460	20241023	121100	300218560	19880	19880	19890	19880	44
461	20241023	121000	299343530	19880	19870	19890	19870	20
462	20241023	120900	298946050	19870	19880	19880	19870	140
463	20241023	120800	296162870	19880	19870	19880	19870	92
464	20241023	120700	294334520	19870	19870	19870	19870	15
465	20241023	120600	294036470	19870	19870	19880	19870	34
466	20241023	120500	293360580	19870	19880	19880	19870	203
467	20241023	120400	289325220	19870	19870	19880	19860	152
468	20241023	120300	286303970	19870	19870	19870	19870	16
469	20241023	120200	285986050	19870	19870	19870	19870	79
470	20241023	120100	284416320	19870	19870	19870	19860	251
471	20241023	120000	279429350	19870	19870	19870	19870	18
472	20241023	115900	279071690	19880	19870	19880	19870	82
473	20241023	115800	277442030	19870	19870	19870	19870	17
474	20241023	115700	277104240	19870	19870	19870	19860	128
475	20241023	115600	274561070	19860	19860	19870	19860	34
476	20241023	115500	273885660	19860	19850	19870	19850	100
477	20241023	115400	271899480	19850	19850	19870	19850	9
478	20241023	115300	271720690	19870	19870	19880	19860	181
479	20241023	115200	268124040	19870	19870	19870	19870	18
480	20241023	115100	267766380	19870	19870	19870	19870	16
481	20241023	115000	267448460	19870	19850	19890	19850	1113
482	20241023	114900	245354260	19850	19840	19850	19840	23
483	20241023	114800	244897860	19850	19840	19850	19840	84
484	20241023	114700	243230790	19840	19840	19850	19840	69
485	20241023	114600	241861180	19840	19840	19850	19840	97
486	20241023	114500	239936390	19840	19840	19850	19840	31
487	20241023	114400	239321190	19840	19850	19850	19840	222
488	20241023	114300	234915030	19840	19840	19840	19840	30
489	20241023	114200	234319830	19840	19850	19850	19840	140
490	20241023	114100	231541320	19840	19840	19840	19840	1
491	20241023	114000	231521480	19840	19840	19840	19840	67
492	20241023	113900	230192200	19850	19840	19850	19840	47
493	20241023	113800	229259410	19840	19830	19840	19830	49
494	20241023	113700	228287430	19830	19840	19850	19830	125
495	20241023	113600	225807450	19830	19840	19840	19830	31
496	20241023	113500	225192560	19840	19830	19840	19830	102
497	20241023	113400	223169060	19830	19840	19840	19830	149
498	20241023	113300	220213030	19840	19840	19840	19830	209
499	20241023	113200	216066940	19830	19840	19840	19830	29
500	20241023	113100	215491610	19830	19830	19830	19830	16
501	20241023	113000	215174330	19830	19820	19830	19820	38
502	20241023	112900	214420920	19820	19820	19820	19820	52
503	20241023	112800	213390280	19820	19820	19840	19820	59
504	20241023	112700	212219930	19810	19810	19820	19810	82
505	20241023	112600	210594830	19810	19810	19820	19810	157
506	20241023	112500	207484350	19810	19820	19820	19810	41
507	20241023	112400	206671770	19820	19820	19820	19810	139
508	20241023	112300	203917260	19810	19810	19820	19810	17
509	20241023	112200	203580480	19810	19820	19820	19810	5
510	20241023	112100	203481420	19810	19800	19810	19800	83
511	20241023	112000	201837490	19810	19810	19810	19810	39
512	20241023	111900	201064900	19810	19810	19810	19810	60
513	20241023	111800	199876300	19800	19810	19810	19800	16
514	20241023	111700	199559470	19810	19800	19810	19800	43
515	20241023	111600	198707780	19800	19800	19800	19800	94
516	20241023	111500	196846580	19820	19790	19820	19780	1119
517	20241023	111400	174698670	19780	19780	19790	19780	118
518	20241023	111300	172363630	19790	19780	19790	19780	34
519	20241023	111200	171690940	19780	19780	19790	19780	98
520	20241023	111100	169751660	19780	19790	19790	19780	132
521	20241023	111000	167139840	19790	19780	19790	19780	31
522	20241023	110900	166526360	19790	19790	19800	19790	62
523	20241023	110800	165298790	19790	19790	19800	19790	45
524	20241023	110700	164407930	19790	19780	19790	19780	98
525	20241023	110600	162469160	19780	19780	19790	19780	33
526	20241023	110500	161816110	19780	19780	19780	19780	12
527	20241023	110400	161578750	19780	19790	19790	19780	125
528	20241023	110300	159105760	19800	19790	19800	19790	116
529	20241023	110200	156809030	19790	19790	19790	19790	59
530	20241023	110100	155641420	19780	19780	19780	19780	18
531	20241023	110000	155285380	19780	19770	19780	19770	15
532	20241023	105900	154988690	19770	19770	19780	19770	62
533	20241023	105800	153762640	19780	19790	19790	19780	30
534	20241023	105700	153169120	19790	19790	19790	19790	23
535	20241023	105600	152713950	19780	19790	19790	19780	45
536	20241023	105500	151823530	19770	19790	19790	19770	45
537	20241023	105400	150933140	19790	19800	19800	19790	89
538	20241023	105300	149171700	19790	19790	19790	19790	29
539	20241023	105200	148597790	19790	19790	19790	19770	14
540	20241023	105100	148320750	19790	19790	19810	19790	32
541	20241023	105000	147687130	19810	19750	19810	19750	94
542	20241023	104900	145828360	19760	19760	19760	19760	7
543	20241023	104800	145690040	19810	19750	19810	19750	48
544	20241023	104700	144739220	19750	19740	19750	19740	81
545	20241023	104600	143139480	19740	19750	19750	19740	45
546	20241023	104500	142250860	19740	19740	19740	19740	62
547	20241023	104400	141026980	19740	19730	19740	19730	3
548	20241023	104300	140967780	19740	19730	19740	19730	74
549	20241023	104200	139507150	19730	19710	19730	19710	450
550	20241023	104100	130632750	19710	19710	19720	19710	85
551	20241023	104000	128957090	19710	19720	19720	19710	21
552	20241023	103900	128543100	19720	19710	19720	19710	151
553	20241023	103800	125565740	19710	19710	19710	19710	5
554	20241023	103700	125467190	19710	19710	19710	19710	13
555	20241023	103600	125210960	19720	19700	19720	19700	1271
556	20241023	103500	100151810	19710	19700	19710	19700	25
557	20241023	103400	99659160	19700	19700	19700	19700	30
558	20241023	103300	99068160	19700	19700	19700	19700	15
559	20241023	103200	98772660	19710	19710	19710	19700	95
560	20241023	103100	96900550	19700	19710	19710	19700	30
561	20241023	103000	96309390	19700	19700	19710	19700	29
562	20241023	102900	95737990	19710	19710	19710	19710	37
563	20241023	102800	95008720	19710	19710	19710	19700	50
564	20241023	102700	94023520	19700	19730	19730	19700	150
565	20241023	102600	91066580	19720	19720	19720	19720	14
566	20241023	102500	90790500	19720	19720	19720	19720	17
567	20241023	102400	90455260	19720	19720	19720	19720	14
568	20241023	102300	90179180	19720	19720	19720	19720	46
569	20241023	102200	89272060	19720	19720	19720	19720	106
570	20241023	102100	87181740	19710	19710	19710	19710	2
571	20241023	102000	87142320	19710	19720	19720	19710	29
572	20241023	101900	86570710	19710	19710	19710	19710	36
573	20241023	101800	85861150	19700	19710	19710	19700	151
574	20241023	101700	82885110	19710	19710	19710	19710	1
575	20241023	101600	82865400	19700	19700	19700	19700	0
576	20241023	101500	82865400	19700	19710	19710	19700	190
577	20241023	101400	79120580	19720	19720	19720	19720	36
578	20241023	101300	78410660	19720	19720	19720	19720	0
579	20241023	101200	78410660	19720	19720	19720	19720	1
580	20241023	101100	78390940	19720	19720	19730	19720	258
581	20241023	101000	73303010	19700	19720	19720	19700	111
582	20241023	100900	71114610	19720	19720	19730	19720	12
583	20241023	100800	70877870	19720	19720	19720	19720	2
584	20241023	100700	70838430	19720	19720	19720	19720	0
585	20241023	100600	70838430	19720	19720	19720	19720	35
586	20241023	100500	70148230	19730	19720	19730	19720	26
587	20241023	100400	69635260	19720	19730	19730	19720	28
588	20241023	100300	69082830	19720	19720	19720	19720	1
589	20241023	100200	69063110	19730	19730	19730	19730	701
590	20241023	100100	55232380	19720	19720	19720	19720	58
591	20241023	100000	54088620	19720	19730	19730	19720	8
592	20241023	095900	53930790	19730	19730	19730	19730	0
593	20241023	095800	53930790	19730	19730	19730	19730	36
594	20241023	095700	53220510	19730	19730	19730	19730	34
595	20241023	095600	52549690	19730	19730	19730	19730	0
596	20241023	095500	52549690	19730	19720	19730	19720	320
597	20241023	095400	46236110	19730	19730	19730	19730	0
598	20241023	095300	46236110	19730	19720	19730	19720	64
599	20241023	095200	44973980	19720	19720	19720	19720	1
600	20241023	095100	44954260	19730	19730	19730	19730	6
601	20241023	095000	44835880	19720	19730	19730	19720	2
602	20241023	094900	44796430	19720	19720	19720	19720	1
603	20241023	094800	44776710	19730	19730	19730	19730	21
604	20241023	094700	44362380	19730	19730	19730	19730	1
605	20241023	094600	44342650	19740	19740	19740	19740	7
606	20241023	094500	44204470	19720	19720	19720	19720	1
607	20241023	094400	44184750	19720	19740	19740	19710	88
608	20241023	094300	42449050	19730	19730	19740	19730	44
609	20241023	094200	41580830	19720	19720	19720	19720	0
610	20241023	094100	41580830	19720	19720	19720	19720	2
611	20241023	094000	41541390	19740	19740	19740	19740	1
612	20241023	093900	41521650	19720	19720	19720	19720	34
613	20241023	093800	40851170	19720	19720	19720	19710	82
614	20241023	093700	39234140	19720	19750	19750	19720	52
615	20241023	093600	38207760	19750	19740	19750	19740	2
616	20241023	093500	38168270	19740	19770	19770	19740	67
617	20241023	093400	36844930	19780	19780	19780	19780	1
618	20241023	093300	36825150	19780	19780	19780	19780	1
619	20241023	093200	36805370	19790	19790	19790	19780	60
620	20241023	093100	35618010	19790	19760	19790	19730	212
621	20241023	093000	31429470	19750	19760	19760	19750	3
622	20241023	092900	31370200	19750	19750	19750	19750	1
623	20241023	092800	31350450	19750	19750	19750	19750	42
624	20241023	092700	30520950	19750	19750	19750	19750	1
625	20241023	092600	30501200	19750	19750	19750	19750	13
626	20241023	092500	30244450	19750	19740	19750	19740	37
627	20241023	092400	29513740	19730	19730	19730	19730	0
628	20241023	092300	29513740	19730	19710	19730	19710	105
629	20241023	092200	27443080	19710	19710	19710	19710	6
630	20241023	092100	27324820	19720	19720	19720	19720	1
631	20241023	092000	27305100	19730	19730	19730	19730	1
632	20241023	091900	27285370	19710	19720	19720	19710	101
633	20241023	091800	25293660	19730	19730	19730	19730	260
634	20241023	091700	20163860	19730	19730	19730	19730	1
635	20241023	091600	20144130	19730	19710	19730	19710	58
636	20241023	091500	19000810	19720	19730	19760	19720	82
637	20241023	091400	17383170	19760	19730	19760	19730	55
638	20241023	091300	16296400	19730	19730	19730	19730	52
639	20241023	091200	15270440	19720	19740	19740	19720	15
640	20241023	091100	14974600	19720	19780	19780	19720	176
641	20241023	091000	11499900	19800	19850	19850	19800	6
642	20241023	090900	11381050	19800	19800	19800	19800	23
643	20241023	090800	10925650	19800	19800	19800	19800	36
644	20241023	090700	10212850	19800	19800	19800	19800	6
645	20241023	090600	10094050	19770	19730	19770	19730	35
646	20241023	090500	9402140	19900	19740	19900	19740	11
647	20241023	090400	9183560	19720	19720	19720	19720	162
648	20241023	090300	5988920	19700	19690	19700	19690	57
649	20241023	090200	4866260	19680	19670	19680	19670	29
650	20241023	090100	4295550	19680	19710	19710	19670	91
651	20241023	090000	2504330	19710	19720	19720	19700	127