KissMeData/214320/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204400	435866260	19730	19730	19730	19730	517
3	20241015	204300	435866260	19730	19730	19730	19730	0
4	20241015	204200	435866260	19730	19730	19730	19730	0
5	20241015	204100	435866260	19730	19730	19730	19730	0
6	20241015	204000	435866260	19730	19730	19730	19730	0
7	20241015	203900	435866260	19730	19730	19730	19730	0
8	20241015	203800	435866260	19730	19730	19730	19730	0
9	20241015	203700	435866260	19730	19730	19730	19730	0
10	20241015	203600	435866260	19730	19730	19730	19730	0
11	20241015	203500	435866260	19730	19730	19730	19730	0
12	20241015	203400	435866260	19730	19730	19730	19730	0
13	20241015	203300	435866260	19730	19730	19730	19730	0
14	20241015	203200	435866260	19730	19730	19730	19730	0
15	20241015	203100	435866260	19730	19730	19730	19730	0
16	20241015	203000	435866260	19730	19730	19730	19730	0
17	20241015	202900	435866260	19730	19730	19730	19730	0
18	20241015	202800	435866260	19730	19730	19730	19730	0
19	20241015	202700	435866260	19730	19730	19730	19730	0
20	20241015	202600	435866260	19730	19730	19730	19730	0
21	20241015	202500	435866260	19730	19730	19730	19730	0
22	20241015	202400	435866260	19730	19730	19730	19730	0
23	20241015	202300	435866260	19730	19730	19730	19730	0
24	20241015	202200	435866260	19730	19730	19730	19730	0
25	20241015	202100	435866260	19730	19730	19730	19730	0
26	20241015	202000	435866260	19730	19730	19730	19730	0
27	20241015	201900	435866260	19730	19730	19730	19730	0
28	20241015	201800	435866260	19730	19730	19730	19730	0
29	20241015	201700	435866260	19730	19730	19730	19730	0
30	20241015	201600	435866260	19730	19730	19730	19730	0
31	20241015	201500	435866260	19730	19730	19730	19730	0
32	20241015	201400	435866260	19730	19730	19730	19730	517
33	20241015	201300	435866260	19730	19730	19730	19730	0
34	20241015	201200	435866260	19730	19730	19730	19730	0
35	20241015	201100	435866260	19730	19730	19730	19730	0
36	20241015	201000	435866260	19730	19730	19730	19730	0
37	20241015	200900	435866260	19730	19730	19730	19730	0
38	20241015	200800	435866260	19730	19730	19730	19730	0
39	20241015	200700	435866260	19730	19730	19730	19730	0
40	20241015	200600	435866260	19730	19730	19730	19730	0
41	20241015	200500	435866260	19730	19730	19730	19730	0
42	20241015	200400	435866260	19730	19730	19730	19730	0
43	20241015	200300	435866260	19730	19730	19730	19730	0
44	20241015	200200	435866260	19730	19730	19730	19730	0
45	20241015	200100	435866260	19730	19730	19730	19730	0
46	20241015	200000	435866260	19730	19730	19730	19730	0
47	20241015	195900	435866260	19730	19730	19730	19730	0
48	20241015	195800	435866260	19730	19730	19730	19730	0
49	20241015	195700	435866260	19730	19730	19730	19730	0
50	20241015	195600	435866260	19730	19730	19730	19730	0
51	20241015	195500	435866260	19730	19730	19730	19730	0
52	20241015	195400	435866260	19730	19730	19730	19730	0
53	20241015	195300	435866260	19730	19730	19730	19730	0
54	20241015	195200	435866260	19730	19730	19730	19730	0
55	20241015	195100	435866260	19730	19730	19730	19730	0
56	20241015	195000	435866260	19730	19730	19730	19730	0
57	20241015	194900	435866260	19730	19730	19730	19730	0
58	20241015	194800	435866260	19730	19730	19730	19730	0
59	20241015	194700	435866260	19730	19730	19730	19730	0
60	20241015	194600	435866260	19730	19730	19730	19730	0
61	20241015	194500	435866260	19730	19730	19730	19730	0
62	20241015	194400	435866260	19730	19730	19730	19730	517
63	20241015	194300	435866260	19730	19730	19730	19730	0
64	20241015	194200	435866260	19730	19730	19730	19730	0
65	20241015	194100	435866260	19730	19730	19730	19730	0
66	20241015	194000	435866260	19730	19730	19730	19730	0
67	20241015	193900	435866260	19730	19730	19730	19730	0
68	20241015	193800	435866260	19730	19730	19730	19730	0
69	20241015	193700	435866260	19730	19730	19730	19730	0
70	20241015	193600	435866260	19730	19730	19730	19730	0
71	20241015	193500	435866260	19730	19730	19730	19730	0
72	20241015	193400	435866260	19730	19730	19730	19730	0
73	20241015	193300	435866260	19730	19730	19730	19730	0
74	20241015	193200	435866260	19730	19730	19730	19730	0
75	20241015	193100	435866260	19730	19730	19730	19730	0
76	20241015	193000	435866260	19730	19730	19730	19730	0
77	20241015	192900	435866260	19730	19730	19730	19730	0
78	20241015	192800	435866260	19730	19730	19730	19730	0
79	20241015	192700	435866260	19730	19730	19730	19730	0
80	20241015	192600	435866260	19730	19730	19730	19730	0
81	20241015	192500	435866260	19730	19730	19730	19730	0
82	20241015	192400	435866260	19730	19730	19730	19730	0
83	20241015	192300	435866260	19730	19730	19730	19730	0
84	20241015	192200	435866260	19730	19730	19730	19730	0
85	20241015	192100	435866260	19730	19730	19730	19730	0
86	20241015	192000	435866260	19730	19730	19730	19730	0
87	20241015	191900	435866260	19730	19730	19730	19730	0
88	20241015	191800	435866260	19730	19730	19730	19730	0
89	20241015	191700	435866260	19730	19730	19730	19730	0
90	20241015	191600	435866260	19730	19730	19730	19730	0
91	20241015	191500	435866260	19730	19730	19730	19730	0
92	20241015	191400	435866260	19730	19730	19730	19730	517
93	20241015	191300	435866260	19730	19730	19730	19730	0
94	20241015	191200	435866260	19730	19730	19730	19730	0
95	20241015	191100	435866260	19730	19730	19730	19730	0
96	20241015	191000	435866260	19730	19730	19730	19730	0
97	20241015	190900	435866260	19730	19730	19730	19730	0
98	20241015	190800	435866260	19730	19730	19730	19730	0
99	20241015	190700	435866260	19730	19730	19730	19730	0
100	20241015	190600	435866260	19730	19730	19730	19730	0
101	20241015	190500	435866260	19730	19730	19730	19730	0
102	20241015	190400	435866260	19730	19730	19730	19730	0
103	20241015	190300	435866260	19730	19730	19730	19730	0
104	20241015	190200	435866260	19730	19730	19730	19730	0
105	20241015	190100	435866260	19730	19730	19730	19730	0
106	20241015	190000	435866260	19730	19730	19730	19730	0
107	20241015	185900	435866260	19730	19730	19730	19730	0
108	20241015	185800	435866260	19730	19730	19730	19730	0
109	20241015	185700	435866260	19730	19730	19730	19730	0
110	20241015	185600	435866260	19730	19730	19730	19730	0
111	20241015	185500	435866260	19730	19730	19730	19730	0
112	20241015	185400	435866260	19730	19730	19730	19730	0
113	20241015	185300	435866260	19730	19730	19730	19730	0
114	20241015	185200	435866260	19730	19730	19730	19730	0
115	20241015	185100	435866260	19730	19730	19730	19730	0
116	20241015	185000	435866260	19730	19730	19730	19730	0
117	20241015	184900	435866260	19730	19730	19730	19730	0
118	20241015	184800	435866260	19730	19730	19730	19730	0
119	20241015	184700	435866260	19730	19730	19730	19730	0
120	20241015	184600	435866260	19730	19730	19730	19730	0
121	20241015	184500	435866260	19730	19730	19730	19730	0
122	20241015	184400	435866260	19730	19730	19730	19730	517
123	20241015	184300	435866260	19730	19730	19730	19730	0
124	20241015	184200	435866260	19730	19730	19730	19730	0
125	20241015	184100	435866260	19730	19730	19730	19730	0
126	20241015	184000	435866260	19730	19730	19730	19730	0
127	20241015	183900	435866260	19730	19730	19730	19730	0
128	20241015	183800	435866260	19730	19730	19730	19730	0
129	20241015	183700	435866260	19730	19730	19730	19730	0
130	20241015	183600	435866260	19730	19730	19730	19730	0
131	20241015	183500	435866260	19730	19730	19730	19730	0
132	20241015	183400	435866260	19730	19730	19730	19730	0
133	20241015	183300	435866260	19730	19730	19730	19730	0
134	20241015	183200	435866260	19730	19730	19730	19730	0
135	20241015	183100	435866260	19730	19730	19730	19730	0
136	20241015	183000	435866260	19730	19730	19730	19730	0
137	20241015	182900	435866260	19730	19730	19730	19730	0
138	20241015	182800	435866260	19730	19730	19730	19730	0
139	20241015	182700	435866260	19730	19730	19730	19730	0
140	20241015	182600	435866260	19730	19730	19730	19730	0
141	20241015	182500	435866260	19730	19730	19730	19730	0
142	20241015	182400	435866260	19730	19730	19730	19730	0
143	20241015	182300	435866260	19730	19730	19730	19730	0
144	20241015	182200	435866260	19730	19730	19730	19730	0
145	20241015	182100	435866260	19730	19730	19730	19730	0
146	20241015	182000	435866260	19730	19730	19730	19730	0
147	20241015	181900	435866260	19730	19730	19730	19730	0
148	20241015	181800	435866260	19730	19730	19730	19730	0
149	20241015	181700	435866260	19730	19730	19730	19730	0
150	20241015	181600	435866260	19730	19730	19730	19730	0
151	20241015	181500	435866260	19730	19730	19730	19730	0
152	20241015	181400	435866260	19730	19730	19730	19730	517
153	20241015	181300	435866260	19730	19730	19730	19730	0
154	20241015	181200	435866260	19730	19730	19730	19730	0
155	20241015	181100	435866260	19730	19730	19730	19730	0
156	20241015	181000	435866260	19730	19730	19730	19730	0
157	20241015	180900	435866260	19730	19730	19730	19730	0
158	20241015	180800	435866260	19730	19730	19730	19730	0
159	20241015	180700	435866260	19730	19730	19730	19730	0
160	20241015	180600	435866260	19730	19730	19730	19730	0
161	20241015	180500	435866260	19730	19730	19730	19730	0
162	20241015	180400	435866260	19730	19730	19730	19730	0
163	20241015	180300	435866260	19730	19730	19730	19730	0
164	20241015	180200	435866260	19730	19730	19730	19730	0
165	20241015	180100	435866260	19730	19730	19730	19730	0
166	20241015	180000	435866260	19730	19730	19730	19730	0
167	20241015	175900	435866260	19730	19730	19730	19730	0
168	20241015	175800	435866260	19730	19730	19730	19730	0
169	20241015	175700	435866260	19730	19730	19730	19730	0
170	20241015	175600	435866260	19730	19730	19730	19730	0
171	20241015	175500	435866260	19730	19730	19730	19730	0
172	20241015	175400	435866260	19730	19730	19730	19730	0
173	20241015	175300	435866260	19730	19730	19730	19730	0
174	20241015	175200	435866260	19730	19730	19730	19730	0
175	20241015	175100	435866260	19730	19730	19730	19730	0
176	20241015	175000	435866260	19730	19730	19730	19730	0
177	20241015	174900	435866260	19730	19730	19730	19730	0
178	20241015	174800	435866260	19730	19730	19730	19730	0
179	20241015	174700	435866260	19730	19730	19730	19730	0
180	20241015	174600	435866260	19730	19730	19730	19730	0
181	20241015	174500	435866260	19730	19730	19730	19730	0
182	20241015	174400	435866260	19730	19730	19730	19730	517
183	20241015	174300	435866260	19730	19730	19730	19730	0
184	20241015	174200	435866260	19730	19730	19730	19730	0
185	20241015	174100	435866260	19730	19730	19730	19730	0
186	20241015	174000	435866260	19730	19730	19730	19730	0
187	20241015	173900	435866260	19730	19730	19730	19730	0
188	20241015	173800	435866260	19730	19730	19730	19730	0
189	20241015	173700	435866260	19730	19730	19730	19730	0
190	20241015	173600	435866260	19730	19730	19730	19730	0
191	20241015	173500	435866260	19730	19730	19730	19730	0
192	20241015	173400	435866260	19730	19730	19730	19730	0
193	20241015	173300	435866260	19730	19730	19730	19730	0
194	20241015	173200	435866260	19730	19730	19730	19730	0
195	20241015	173100	435866260	19730	19730	19730	19730	0
196	20241015	173000	435866260	19730	19730	19730	19730	0
197	20241015	172900	435866260	19730	19730	19730	19730	0
198	20241015	172800	435866260	19730	19730	19730	19730	0
199	20241015	172700	435866260	19730	19730	19730	19730	0
200	20241015	172600	435866260	19730	19730	19730	19730	0
201	20241015	172500	435866260	19730	19730	19730	19730	0
202	20241015	172400	435866260	19730	19730	19730	19730	0
203	20241015	172300	435866260	19730	19730	19730	19730	0
204	20241015	172200	435866260	19730	19730	19730	19730	0
205	20241015	172100	435866260	19730	19730	19730	19730	0
206	20241015	172000	435866260	19730	19730	19730	19730	0
207	20241015	171900	435866260	19730	19730	19730	19730	0
208	20241015	171800	435866260	19730	19730	19730	19730	0
209	20241015	171700	435866260	19730	19730	19730	19730	0
210	20241015	171600	435866260	19730	19730	19730	19730	0
211	20241015	171500	435866260	19730	19730	19730	19730	0
212	20241015	171400	435866260	19730	19730	19730	19730	517
213	20241015	171300	435866260	19730	19730	19730	19730	0
214	20241015	171200	435866260	19730	19730	19730	19730	0
215	20241015	171100	435866260	19730	19730	19730	19730	0
216	20241015	171000	435866260	19730	19730	19730	19730	0
217	20241015	170900	435866260	19730	19730	19730	19730	0
218	20241015	170800	435866260	19730	19730	19730	19730	0
219	20241015	170700	435866260	19730	19730	19730	19730	0
220	20241015	170600	435866260	19730	19730	19730	19730	0
221	20241015	170500	435866260	19730	19730	19730	19730	0
222	20241015	170400	435866260	19730	19730	19730	19730	0
223	20241015	170300	435866260	19730	19730	19730	19730	0
224	20241015	170200	435866260	19730	19730	19730	19730	0
225	20241015	170100	435866260	19730	19730	19730	19730	0
226	20241015	170000	435866260	19730	19730	19730	19730	0
227	20241015	165900	435866260	19730	19730	19730	19730	0
228	20241015	165800	435866260	19730	19730	19730	19730	0
229	20241015	165700	435866260	19730	19730	19730	19730	0
230	20241015	165600	435866260	19730	19730	19730	19730	0
231	20241015	165500	435866260	19730	19730	19730	19730	0
232	20241015	165400	435866260	19730	19730	19730	19730	0
233	20241015	165300	435866260	19730	19730	19730	19730	0
234	20241015	165200	435866260	19730	19730	19730	19730	0
235	20241015	165100	435866260	19730	19730	19730	19730	0
236	20241015	165000	435866260	19730	19730	19730	19730	0
237	20241015	164900	435866260	19730	19730	19730	19730	0
238	20241015	164800	435866260	19730	19730	19730	19730	0
239	20241015	164700	435866260	19730	19730	19730	19730	0
240	20241015	164600	435866260	19730	19730	19730	19730	0
241	20241015	164500	435866260	19730	19730	19730	19730	0
242	20241015	164400	435866260	19730	19730	19730	19730	517
243	20241015	164300	435866260	19730	19730	19730	19730	0
244	20241015	164200	435866260	19730	19730	19730	19730	0
245	20241015	164100	435866260	19730	19730	19730	19730	0
246	20241015	164000	435866260	19730	19730	19730	19730	0
247	20241015	163900	435866260	19730	19730	19730	19730	0
248	20241015	163800	435866260	19730	19730	19730	19730	0
249	20241015	163700	435866260	19730	19730	19730	19730	0
250	20241015	163600	435866260	19730	19730	19730	19730	0
251	20241015	163500	435866260	19730	19730	19730	19730	0
252	20241015	163400	435866260	19730	19730	19730	19730	0
253	20241015	163300	435866260	19730	19730	19730	19730	0
254	20241015	163200	435866260	19730	19730	19730	19730	0
255	20241015	163100	435866260	19730	19730	19730	19730	0
256	20241015	163000	435866260	19730	19730	19730	19730	0
257	20241015	162900	435866260	19730	19730	19730	19730	0
258	20241015	162800	435866260	19730	19730	19730	19730	0
259	20241015	162700	435866260	19730	19730	19730	19730	0
260	20241015	162600	435866260	19730	19730	19730	19730	0
261	20241015	162500	435866260	19730	19730	19730	19730	0
262	20241015	162400	435866260	19730	19730	19730	19730	0
263	20241015	162300	435866260	19730	19730	19730	19730	0
264	20241015	162200	435866260	19730	19730	19730	19730	0
265	20241015	162100	435866260	19730	19730	19730	19730	0
266	20241015	162000	435866260	19730	19730	19730	19730	0
267	20241015	161900	435866260	19730	19730	19730	19730	0
268	20241015	161800	435866260	19730	19730	19730	19730	0
269	20241015	161700	435866260	19730	19730	19730	19730	0
270	20241015	161600	435866260	19730	19730	19730	19730	0
271	20241015	161500	435866260	19730	19730	19730	19730	0
272	20241015	161400	435866260	19730	19730	19730	19730	517
273	20241015	161300	435866260	19730	19730	19730	19730	0
274	20241015	161200	435866260	19730	19730	19730	19730	0
275	20241015	161100	435866260	19730	19730	19730	19730	0
276	20241015	161000	435866260	19730	19730	19730	19730	0
277	20241015	160900	435866260	19730	19730	19730	19730	0
278	20241015	160800	435866260	19730	19730	19730	19730	0
279	20241015	160700	435866260	19730	19730	19730	19730	0
280	20241015	160600	435866260	19730	19730	19730	19730	0
281	20241015	160500	435866260	19730	19730	19730	19730	0
282	20241015	160400	435866260	19730	19730	19730	19730	0
283	20241015	160300	435866260	19730	19730	19730	19730	0
284	20241015	160200	435866260	19730	19730	19730	19730	0
285	20241015	160100	435866260	19730	19730	19730	19730	0
286	20241015	160000	435866260	19730	19730	19730	19730	0
287	20241015	155900	435866260	19730	19730	19730	19730	0
288	20241015	155800	435866260	19730	19730	19730	19730	0
289	20241015	155700	435866260	19730	19730	19730	19730	0
290	20241015	155600	435866260	19730	19730	19730	19730	0
291	20241015	155500	435866260	19730	19730	19730	19730	0
292	20241015	155400	435866260	19730	19730	19730	19730	0
293	20241015	155300	435866260	19730	19730	19730	19730	0
294	20241015	155200	435866260	19730	19730	19730	19730	0
295	20241015	155100	435866260	19730	19730	19730	19730	0
296	20241015	155000	435866260	19730	19730	19730	19730	0
297	20241015	154900	435866260	19730	19730	19730	19730	0
298	20241015	154800	435866260	19730	19730	19730	19730	0
299	20241015	154700	435866260	19730	19730	19730	19730	0
300	20241015	154600	435866260	19730	19730	19730	19730	0
301	20241015	154500	435866260	19730	19730	19730	19730	0
302	20241015	154400	435866260	19730	19730	19730	19730	517
303	20241015	154300	435866260	19730	19730	19730	19730	0
304	20241015	154200	435866260	19730	19730	19730	19730	0
305	20241015	154100	435866260	19730	19730	19730	19730	0
306	20241015	154000	435866260	19730	19730	19730	19730	0
307	20241015	153900	435866260	19730	19730	19730	19730	0
308	20241015	153800	435866260	19730	19730	19730	19730	0
309	20241015	153700	435866260	19730	19730	19730	19730	0
310	20241015	153600	435866260	19730	19730	19730	19730	0
311	20241015	153500	435866260	19730	19730	19730	19730	0
312	20241015	153400	435866260	19730	19730	19730	19730	0
313	20241015	153300	435866260	19730	19730	19730	19730	0
314	20241015	153200	435866260	19730	19730	19730	19730	0
315	20241015	153100	435866260	19730	19730	19730	19730	0
316	20241015	153000	435866260	19730	19730	19730	19730	517
317	20241015	152900	425665850	19690	19690	19690	19690	0
318	20241015	152800	425665850	19690	19690	19690	19690	0
319	20241015	152700	425665850	19690	19690	19690	19690	0
320	20241015	152600	425665850	19690	19690	19690	19690	0
321	20241015	152500	425665850	19690	19690	19690	19690	0
322	20241015	152400	425665850	19690	19690	19690	19690	0
323	20241015	152300	425665850	19690	19690	19690	19690	0
324	20241015	152200	425665850	19690	19690	19690	19690	0
325	20241015	152100	425665850	19690	19690	19690	19690	0
326	20241015	152000	425665850	19690	19690	19690	19690	0
327	20241015	151900	425665850	19690	19710	19720	19680	168
328	20241015	151800	422355150	19710	19710	19710	19700	60
329	20241015	151700	421172610	19710	19700	19710	19700	7
330	20241015	151600	421034680	19700	19700	19710	19700	37
331	20241015	151500	420305760	19700	19720	19720	19700	87
332	20241015	151400	418591050	19730	19720	19730	19720	91
333	20241015	151300	416796500	19720	19720	19720	19710	65
334	20241015	151200	415514750	19730	19720	19730	19710	22
335	20241015	151100	415080810	19710	19720	19730	19710	24
336	20241015	151000	414607550	19720	19710	19730	19710	11
337	20241015	150900	414390660	19730	19730	19730	19710	101
338	20241015	150800	412399120	19720	19720	19730	19720	81
339	20241015	150700	410801790	19730	19720	19730	19720	27
340	20241015	150600	410269120	19720	19710	19730	19710	82
341	20241015	150500	408652830	19720	19710	19720	19710	40
342	20241015	150400	407864070	19720	19710	19720	19710	18
343	20241015	150300	407509270	19710	19720	19720	19700	35
344	20241015	150200	406819420	19710	19710	19720	19710	72
345	20241015	150100	405400120	19710	19720	19720	19700	49
346	20241015	150000	404434100	19720	19710	19720	19700	6
347	20241015	145900	404315840	19710	19700	19730	19700	79
348	20241015	145800	402758510	19710	19720	19720	19710	3
349	20241015	145700	402699370	19710	19720	19720	19710	30
350	20241015	145600	402108040	19720	19720	19720	19710	90
351	20241015	145500	400334020	19720	19720	19720	19720	28
352	20241015	145400	399781860	19720	19720	19720	19710	38
353	20241015	145300	399032550	19720	19720	19720	19710	93
354	20241015	145200	397199140	19710	19720	19720	19710	5
355	20241015	145100	397100550	19710	19710	19720	19710	8
356	20241015	145000	396942840	19720	19720	19720	19700	41
357	20241015	144900	396135060	19710	19720	19720	19710	100
358	20241015	144800	394163790	19700	19710	19720	19700	40
359	20241015	144700	393375050	19720	19710	19720	19710	17
360	20241015	144600	393039960	19710	19720	19720	19710	82
361	20241015	144500	391423380	19720	19710	19720	19710	7
362	20241015	144400	391285380	19700	19720	19720	19700	70
363	20241015	144300	389905650	19720	19710	19720	19710	7
364	20241015	144200	389767650	19710	19710	19710	19710	3
365	20241015	144100	389708520	19710	19710	19710	19710	2
366	20241015	144000	389669100	19700	19700	19720	19700	71
367	20241015	143900	388270190	19710	19720	19720	19710	22
368	20241015	143800	387836540	19710	19710	19710	19710	33
369	20241015	143700	387186110	19710	19710	19710	19700	18
370	20241015	143600	386831380	19710	19700	19710	19700	13
371	20241015	143500	386575240	19710	19710	19710	19710	3
372	20241015	143400	386516110	19700	19710	19710	19700	71
373	20241015	143300	385117400	19710	19720	19720	19710	6
374	20241015	143200	384999120	19700	19710	19720	19700	22
375	20241015	143100	384565500	19720	19710	19720	19710	5
376	20241015	143000	384466940	19720	19710	19720	19710	97
377	20241015	142900	382555030	19720	19720	19720	19710	11
378	20241015	142800	382338150	19710	19720	19720	19710	4
379	20241015	142700	382259280	19720	19720	19720	19710	9
380	20241015	142600	382081850	19720	19720	19720	19720	50
381	20241015	142500	381095850	19710	19710	19720	19710	7
382	20241015	142400	380957870	19720	19700	19720	19700	12
383	20241015	142300	380721320	19710	19700	19710	19700	3
384	20241015	142200	380662200	19700	19700	19700	19700	4
385	20241015	142100	380583400	19700	19680	19700	19680	27
386	20241015	142000	380051750	19690	19700	19700	19690	24
387	20241015	141900	379579160	19690	19670	19700	19670	90
388	20241015	141800	377808310	19690	19700	19700	19690	95
389	20241015	141700	375937730	19710	19690	19710	19690	9
390	20241015	141600	375760460	19700	19700	19700	19700	5
391	20241015	141500	375661960	19690	19700	19700	19690	6
392	20241015	141400	375543810	19700	19700	19700	19700	5
393	20241015	141300	375445310	19690	19710	19710	19690	40
394	20241015	141200	374657340	19710	19710	19710	19710	59
395	20241015	141100	373494450	19720	19720	19720	19710	95
396	20241015	141000	371621970	19710	19720	19720	19710	8
397	20241015	140900	371464260	19720	19720	19720	19710	6
398	20241015	140800	371345950	19710	19720	19720	19710	10
399	20241015	140700	371148800	19720	19700	19720	19700	25
400	20241015	140600	370656070	19710	19700	19710	19700	2
401	20241015	140500	370616660	19710	19700	19710	19700	70
402	20241015	140400	369237010	19710	19710	19710	19710	4
403	20241015	140300	369158170	19710	19700	19710	19700	37
404	20241015	140200	368429000	19700	19700	19700	19700	225
405	20241015	140100	363996500	19700	19700	19700	19690	9
406	20241015	140000	363819260	19700	19690	19700	19690	8
407	20241015	135900	363661700	19700	19700	19700	19700	2
408	20241015	135800	363622300	19690	19690	19700	19690	75
409	20241015	135700	362145540	19690	19690	19690	19680	55
410	20241015	135600	361063100	19690	19690	19690	19680	58
411	20241015	135500	359921560	19690	19680	19690	19680	7
412	20241015	135400	359783760	19690	19680	19690	19680	4
413	20241015	135300	359705010	19690	19680	19690	19680	7
414	20241015	135200	359567220	19690	19690	19690	19690	19
415	20241015	135100	359193110	19680	19680	19680	19670	177
416	20241015	135000	355709760	19680	19680	19680	19670	138
417	20241015	134900	352995230	19670	19680	19680	19670	8
418	20241015	134800	352837840	19680	19680	19680	19670	50
419	20241015	134700	351854310	19680	19680	19680	19680	1
420	20241015	134600	351834630	19680	19670	19680	19670	12
421	20241015	134500	351598510	19680	19680	19680	19670	13
422	20241015	134400	351342680	19670	19680	19680	19670	7
423	20241015	134300	351204960	19680	19680	19680	19680	5
424	20241015	134200	351106560	19690	19680	19690	19680	3
425	20241015	134100	351047500	19690	19690	19690	19680	7
426	20241015	134000	350909710	19690	19690	19690	19690	2
427	20241015	133900	350870330	19690	19690	19690	19680	31
428	20241015	133800	350260210	19690	19690	19690	19690	2
429	20241015	133700	350220830	19680	19690	19690	19680	9
430	20241015	133600	350043660	19690	19690	19690	19680	50
431	20241015	133500	349059630	19680	19690	19690	19680	62
432	20241015	133400	347839460	19690	19690	19690	19680	14
433	20241015	133300	347563830	19690	19680	19690	19670	23
434	20241015	133200	347111010	19670	19670	19670	19670	29
435	20241015	133100	346540580	19670	19660	19670	19660	5
436	20241015	133000	346442260	19650	19620	19650	19620	981
437	20241015	132900	327183590	19620	19630	19630	19620	6
438	20241015	132800	327065850	19630	19630	19630	19630	50
439	20241015	132700	326084350	19630	19620	19630	19620	7
440	20241015	132600	325946970	19630	19630	19630	19630	3
441	20241015	132500	325888080	19630	19630	19630	19620	6
442	20241015	132400	325770310	19630	19630	19630	19630	3
443	20241015	132300	325711420	19630	19630	19630	19630	5
444	20241015	132200	325613270	19630	19630	19630	19630	2
445	20241015	132100	325574010	19630	19620	19630	19620	2
446	20241015	132000	325534760	19630	19630	19630	19630	47
447	20241015	131900	324612150	19630	19630	19630	19630	2
448	20241015	131800	324572890	19630	19630	19630	19630	0
449	20241015	131700	324572890	19630	19620	19630	19620	164
450	20241015	131600	321355080	19630	19630	19630	19630	4
451	20241015	131500	321276560	19630	19630	19630	19630	3
452	20241015	131400	321217670	19620	19620	19620	19620	0
453	20241015	131300	321217670	19620	19630	19630	19620	19
454	20241015	131200	320844710	19630	19630	19630	19630	0
455	20241015	131100	320844710	19630	19630	19630	19630	39
456	20241015	131000	320079140	19620	19620	19620	19620	0
457	20241015	130900	320079140	19620	19620	19620	19620	1
458	20241015	130800	320059520	19630	19630	19630	19630	0
459	20241015	130700	320059520	19630	19630	19630	19630	2
460	20241015	130600	320020260	19620	19620	19620	19620	100
461	20241015	130500	318058260	19620	19620	19620	19620	1
462	20241015	130400	318038640	19630	19630	19630	19630	0
463	20241015	130300	318038640	19630	19630	19630	19630	0
464	20241015	130200	318038640	19630	19630	19630	19630	50
465	20241015	130100	317057140	19630	19630	19630	19630	1
466	20241015	130000	317037510	19620	19620	19620	19620	0
467	20241015	125900	317037510	19620	19620	19620	19620	0
468	20241015	125800	317037510	19620	19620	19620	19620	0
469	20241015	125700	317037510	19620	19630	19630	19620	59
470	20241015	125600	315879350	19650	19650	19650	19650	3
471	20241015	125500	315820400	19630	19630	19630	19630	0
472	20241015	125400	315820400	19630	19630	19630	19630	0
473	20241015	125300	315820400	19630	19630	19630	19630	1
474	20241015	125200	315800770	19630	19630	19630	19630	0
475	20241015	125100	315800770	19630	19630	19630	19630	80
476	20241015	125000	314230370	19650	19630	19650	19630	10
477	20241015	124900	314033890	19630	19630	19630	19630	36
478	20241015	124800	313327210	19620	19620	19620	19620	0
479	20241015	124700	313327210	19620	19620	19620	19620	66
480	20241015	124600	312032290	19610	19610	19610	19610	1
481	20241015	124500	312012680	19620	19620	19620	19620	18
482	20241015	124400	311659520	19620	19620	19620	19620	0
483	20241015	124300	311659520	19620	19620	19620	19620	0
484	20241015	124200	311659520	19620	19620	19620	19610	50
485	20241015	124100	310678530	19620	19620	19620	19620	3
486	20241015	124000	310619670	19620	19620	19620	19620	0
487	20241015	123900	310619670	19620	19610	19620	19610	55
488	20241015	123800	309540980	19610	19610	19610	19610	1
489	20241015	123700	309521370	19620	19620	19620	19620	0
490	20241015	123600	309521370	19620	19620	19620	19620	3
491	20241015	123500	309462510	19620	19620	19620	19620	14
492	20241015	123400	309187830	19610	19610	19610	19610	1
493	20241015	123300	309168220	19610	19610	19610	19610	0
494	20241015	123200	309168220	19610	19610	19610	19610	0
495	20241015	123100	309168220	19610	19610	19610	19610	36
496	20241015	123000	308462260	19600	19600	19600	19600	1
497	20241015	122900	308442660	19600	19600	19600	19600	29
498	20241015	122800	307874260	19600	19600	19600	19600	37
499	20241015	122700	307149060	19600	19600	19600	19600	0
500	20241015	122600	307149060	19600	19600	19600	19600	1
501	20241015	122500	307129460	19600	19600	19600	19600	0
502	20241015	122400	307129460	19600	19600	19600	19600	0
503	20241015	122300	307129460	19600	19620	19620	19540	1671
504	20241015	122200	274407180	19620	19620	19620	19620	1
505	20241015	122100	274387560	19630	19630	19630	19630	0
506	20241015	122000	274387560	19630	19630	19630	19630	58
507	20241015	121900	273249020	19620	19620	19620	19620	0
508	20241015	121800	273249020	19620	19620	19620	19620	1
509	20241015	121700	273229400	19610	19610	19610	19610	0
510	20241015	121600	273229400	19610	19610	19610	19610	0
511	20241015	121500	273229400	19610	19610	19610	19610	0
512	20241015	121400	273229400	19610	19610	19610	19610	1
513	20241015	121300	273209790	19620	19620	19620	19620	0
514	20241015	121200	273209790	19620	19610	19620	19610	96
515	20241015	121100	271327070	19610	19600	19610	19600	147
516	20241015	121000	268444620	19600	19600	19600	19600	33
517	20241015	120900	267797820	19610	19610	19610	19610	0
518	20241015	120800	267797820	19610	19610	19610	19610	44
519	20241015	120700	266934980	19610	19610	19610	19610	5
520	20241015	120600	266836930	19610	19600	19610	19600	97
521	20241015	120500	264935030	19600	19600	19600	19600	0
522	20241015	120400	264935030	19600	19600	19600	19600	0
523	20241015	120300	264935030	19600	19600	19600	19600	10
524	20241015	120200	264739030	19590	19600	19610	19590	56
525	20241015	120100	263641170	19590	19590	19590	19590	36
526	20241015	120000	262935930	19610	19610	19610	19610	47
527	20241015	115900	262014260	19590	19580	19590	19580	148
528	20241015	115800	259115720	19580	19590	19590	19580	485
529	20241015	115700	249614810	19590	19590	19590	19590	77
530	20241015	115600	248106380	19590	19600	19600	19590	115
531	20241015	115500	245853160	19590	19590	19590	19590	80
532	20241015	115400	244285960	19600	19600	19600	19600	82
533	20241015	115300	242678760	19600	19620	19620	19600	237
534	20241015	115200	238030830	19610	19650	19650	19610	620
535	20241015	115100	225860230	19670	19710	19710	19670	114
536	20241015	115000	223616340	19720	19710	19720	19710	24
537	20241015	114900	223143270	19730	19730	19730	19730	25
538	20241015	114800	222650020	19710	19710	19710	19710	0
539	20241015	114700	222650020	19710	19710	19710	19710	46
540	20241015	114600	221743360	19710	19730	19730	19710	4
541	20241015	114500	221664460	19710	19710	19710	19710	21
542	20241015	114400	221250550	19710	19710	19710	19710	0
543	20241015	114300	221250550	19710	19710	19710	19710	0
544	20241015	114200	221250550	19710	19710	19710	19710	1
545	20241015	114100	221230840	19720	19730	19730	19720	93
546	20241015	114000	219396610	19730	19700	19730	19700	100
547	20241015	113900	217425140	19680	19680	19680	19680	9
548	20241015	113800	217248020	19660	19650	19660	19650	3
549	20241015	113700	217189050	19650	19650	19650	19650	0
550	20241015	113600	217189050	19650	19650	19650	19650	4
551	20241015	113500	217110450	19640	19640	19640	19640	0
552	20241015	113400	217110450	19640	19640	19640	19640	1
553	20241015	113300	217090810	19650	19650	19650	19650	0
554	20241015	113200	217090810	19650	19650	19650	19650	40
555	20241015	113100	216304810	19640	19640	19640	19640	0
556	20241015	113000	216304810	19640	19640	19640	19640	1
557	20241015	112900	216285170	19650	19650	19650	19650	0
558	20241015	112800	216285170	19650	19650	19650	19650	33
559	20241015	112700	215636720	19650	19700	19700	19650	132
560	20241015	112600	213038290	19690	19690	19690	19690	1
561	20241015	112500	213018600	19690	19690	19690	19690	0
562	20241015	112400	213018600	19690	19690	19690	19690	53
563	20241015	112300	211975030	19690	19690	19690	19690	0
564	20241015	112200	211975030	19690	19690	19690	19690	1
565	20241015	112100	211955340	19690	19690	19690	19690	10
566	20241015	112000	211758440	19690	19690	19710	19690	317
567	20241015	111900	205514790	19660	19660	19660	19660	0
568	20241015	111800	205514790	19660	19660	19660	19660	1
569	20241015	111700	205495130	19660	19660	19660	19660	0
570	20241015	111600	205495130	19660	19650	19660	19650	104
571	20241015	111500	203450500	19630	19630	19630	19630	0
572	20241015	111400	203450500	19630	19630	19630	19630	0
573	20241015	111300	203450500	19630	19630	19630	19630	0
574	20241015	111200	203450500	19630	19630	19630	19630	0
575	20241015	111100	203450500	19630	19630	19630	19630	0
576	20241015	111000	203450500	19630	19630	19630	19630	4
577	20241015	110900	203371980	19630	19630	19630	19630	0
578	20241015	110800	203371980	19630	19630	19630	19630	0
579	20241015	110700	203371980	19630	19630	19630	19630	0
580	20241015	110600	203371980	19630	19630	19630	19630	0
581	20241015	110500	203371980	19630	19630	19630	19630	0
582	20241015	110400	203371980	19630	19630	19630	19630	0
583	20241015	110300	203371980	19630	19630	19630	19630	110
584	20241015	110200	201212680	19640	19640	19640	19640	0
585	20241015	110100	201212680	19640	19640	19640	19640	0
586	20241015	110000	201212680	19640	19640	19690	19640	6
587	20241015	105900	201094640	19630	19630	19630	19630	0
588	20241015	105800	201094640	19630	19630	19630	19630	1
589	20241015	105700	201075010	19630	19620	19650	19620	93
590	20241015	105600	199248610	19620	19620	19620	19620	0
591	20241015	105500	199248610	19620	19620	19620	19620	0
592	20241015	105400	199248610	19620	19620	19620	19620	0
593	20241015	105300	199248610	19620	19620	19620	19620	0
594	20241015	105200	199248610	19620	19620	19620	19620	1
595	20241015	105100	199228990	19610	19610	19610	19610	63
596	20241015	105000	197993560	19600	19600	19600	19600	0
597	20241015	104900	197993560	19600	19600	19600	19600	48
598	20241015	104800	197052760	19600	19610	19610	19600	66
599	20241015	104700	195758620	19610	19610	19610	19610	48
600	20241015	104600	194817340	19610	19630	19630	19610	203
601	20241015	104500	190833200	19630	19640	19650	19630	72
602	20241015	104400	189419570	19640	19650	19650	19640	58
603	20241015	104300	188280350	19650	19690	19690	19650	54
604	20241015	104200	187219040	19700	19690	19720	19690	69
605	20241015	104100	185859320	19700	19720	19720	19700	88
606	20241015	104000	184124340	19720	19720	19730	19720	58
607	20241015	103900	182980480	19720	19720	19720	19720	103
608	20241015	103800	180949320	19730	19730	19730	19730	0
609	20241015	103700	180949320	19730	19730	19730	19730	29
610	20241015	103600	180377150	19730	19730	19730	19730	0
611	20241015	103500	180377150	19730	19720	19730	19720	62
612	20241015	103400	179154420	19730	19730	19730	19730	0
613	20241015	103300	179154420	19730	19750	19750	19730	2414
614	20241015	103200	131501070	19760	19760	19760	19760	43
615	20241015	103100	130651390	19750	19750	19750	19750	32
616	20241015	103000	130019390	19740	19740	19740	19740	1
617	20241015	102900	129999650	19750	19750	19750	19750	0
618	20241015	102800	129999650	19750	19750	19750	19750	0
619	20241015	102700	129999650	19750	19750	19750	19750	92
620	20241015	102600	128182650	19750	19750	19750	19750	0
621	20241015	102500	128182650	19750	19750	19750	19750	0
622	20241015	102400	128182650	19750	19750	19750	19750	13
623	20241015	102300	127925900	19760	19760	19760	19760	0
624	20241015	102200	127925900	19760	19760	19760	19760	23
625	20241015	102100	127471420	19750	19760	19760	19750	76
626	20241015	102000	125969670	19760	19760	19760	19760	0
627	20241015	101900	125969670	19760	19760	19760	19760	0
628	20241015	101800	125969670	19760	19760	19760	19760	0
629	20241015	101700	125969670	19760	19760	19760	19760	0
630	20241015	101600	125969670	19760	19760	19760	19760	47
631	20241015	101500	125040950	19740	19740	19740	19740	0
632	20241015	101400	125040950	19740	19740	19740	19740	100
633	20241015	101300	123066950	19740	19740	19740	19740	0
634	20241015	101200	123066950	19740	19740	19740	19740	0
635	20241015	101100	123066950	19740	19740	19740	19740	2
636	20241015	101000	123027470	19760	19760	19760	19760	29
637	20241015	100900	122454430	19750	19750	19750	19750	200
638	20241015	100800	118504430	19750	19750	19750	19750	0
639	20241015	100700	118504430	19750	19750	19750	19750	0
640	20241015	100600	118504430	19750	19750	19750	19750	0
641	20241015	100500	118504430	19750	19750	19750	19750	11
642	20241015	100400	118287180	19750	19750	19750	19750	1
643	20241015	100300	118267430	19750	19750	19750	19750	100
644	20241015	100200	116292430	19760	19760	19760	19760	0
645	20241015	100100	116292430	19760	19750	19760	19750	104
646	20241015	100000	114238420	19760	19760	19760	19760	27
647	20241015	095900	113704900	19760	19760	19760	19760	0
648	20241015	095800	113704900	19760	19750	19760	19750	203
649	20241015	095700	109695270	19750	19750	19750	19750	134
650	20241015	095600	107048770	19740	19740	19740	19740	0
651	20241015	095500	107048770	19740	19740	19740	19740	22
652	20241015	095400	106614490	19750	19750	19750	19750	0
653	20241015	095300	106614490	19750	19750	19750	19750	4
654	20241015	095200	106535490	19720	19720	19720	19720	0
655	20241015	095100	106535490	19720	19720	19720	19720	0
656	20241015	095000	106535490	19720	19690	19730	19690	1155
657	20241015	094900	83779330	19680	19680	19680	19680	1
658	20241015	094800	83759650	19670	19670	19670	19670	0
659	20241015	094700	83759650	19670	19670	19670	19670	0
660	20241015	094600	83759650	19670	19660	19670	19660	44
661	20241015	094500	82894390	19670	19670	19670	19670	0
662	20241015	094400	82894390	19670	19670	19670	19670	0
663	20241015	094300	82894390	19670	19670	19670	19670	0
664	20241015	094200	82894390	19670	19670	19670	19670	100
665	20241015	094100	80927390	19670	19670	19670	19670	0
666	20241015	094000	80927390	19670	19670	19670	19670	54
667	20241015	093900	79865210	19680	19680	19680	19680	56
668	20241015	093800	78763130	19680	19690	19690	19680	46
669	20241015	093700	77857790	19690	19690	19690	19690	0
670	20241015	093600	77857790	19690	19680	19700	19680	654
671	20241015	093500	64974080	19680	19680	19680	19680	3
672	20241015	093400	64915040	19700	19680	19700	19680	382
673	20241015	093300	57393670	19690	19700	19700	19690	73
674	20241015	093200	55955580	19700	19700	19700	19700	201
675	20241015	093100	51995880	19700	19650	19700	19650	141
676	20241015	093000	49219490	19670	19640	19670	19640	5
677	20241015	092900	49121170	19630	19640	19640	19620	180
678	20241015	092800	45588130	19650	19650	19650	19650	54
679	20241015	092700	44527030	19670	19670	19670	19670	51
680	20241015	092600	43523860	19680	19680	19680	19680	10
681	20241015	092500	43327060	19690	19690	19690	19690	0
682	20241015	092400	43327060	19690	19680	19690	19680	60
683	20241015	092300	42146160	19690	19680	19690	19680	1529
684	20241015	092200	12040290	19670	19670	19670	19670	40
685	20241015	092100	11253490	19650	19660	19660	19650	58
686	20241015	092000	10113310	19690	19690	19690	19690	0
687	20241015	091900	10113310	19690	19670	19690	19670	100
688	20241015	091800	8145540	19670	19670	19670	19670	100
689	20241015	091700	6178540	19690	19690	19690	19690	0
690	20241015	091600	6178540	19690	19690	19690	19690	0
691	20241015	091500	6178540	19690	19650	19690	19650	106
692	20241015	091400	4092910	19580	19580	19580	19580	0
693	20241015	091300	4092910	19580	19580	19580	19580	0
694	20241015	091200	4092910	19580	19580	19580	19580	0
695	20241015	091100	4092910	19580	19580	19580	19580	0
696	20241015	091000	4092910	19580	19580	19580	19580	0
697	20241015	090900	4092910	19580	19580	19580	19580	0
698	20241015	090800	4092910	19580	19580	19580	19580	0
699	20241015	090700	4092910	19580	19580	19580	19580	0
700	20241015	090600	4092910	19580	19660	19660	19580	31
701	20241015	090500	3485770	19670	19670	19670	19670	0
702	20241015	090400	3485770	19670	19670	19670	19670	0
703	20241015	090300	3485770	19670	19670	19670	19670	0
704	20241015	090200	3485770	19670	19670	19670	19670	0
705	20241015	090100	3485770	19670	19670	19670	19670	0
706	20241015	090000	3485770	19670	19580	19670	19580	178