KissMeData/214320/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204400	340227250	19660	19660	19660	19660	1419
3	20241011	204300	340227250	19660	19660	19660	19660	0
4	20241011	204200	340227250	19660	19660	19660	19660	0
5	20241011	204100	340227250	19660	19660	19660	19660	0
6	20241011	204000	340227250	19660	19660	19660	19660	0
7	20241011	203900	340227250	19660	19660	19660	19660	0
8	20241011	203800	340227250	19660	19660	19660	19660	0
9	20241011	203700	340227250	19660	19660	19660	19660	0
10	20241011	203600	340227250	19660	19660	19660	19660	0
11	20241011	203500	340227250	19660	19660	19660	19660	0
12	20241011	203400	340227250	19660	19660	19660	19660	0
13	20241011	203300	340227250	19660	19660	19660	19660	0
14	20241011	203200	340227250	19660	19660	19660	19660	0
15	20241011	203100	340227250	19660	19660	19660	19660	0
16	20241011	203000	340227250	19660	19660	19660	19660	0
17	20241011	202900	340227250	19660	19660	19660	19660	0
18	20241011	202800	340227250	19660	19660	19660	19660	0
19	20241011	202700	340227250	19660	19660	19660	19660	0
20	20241011	202600	340227250	19660	19660	19660	19660	0
21	20241011	202500	340227250	19660	19660	19660	19660	0
22	20241011	202400	340227250	19660	19660	19660	19660	0
23	20241011	202300	340227250	19660	19660	19660	19660	0
24	20241011	202200	340227250	19660	19660	19660	19660	0
25	20241011	202100	340227250	19660	19660	19660	19660	0
26	20241011	202000	340227250	19660	19660	19660	19660	0
27	20241011	201900	340227250	19660	19660	19660	19660	0
28	20241011	201800	340227250	19660	19660	19660	19660	0
29	20241011	201700	340227250	19660	19660	19660	19660	0
30	20241011	201600	340227250	19660	19660	19660	19660	0
31	20241011	201500	340227250	19660	19660	19660	19660	0
32	20241011	201400	340227250	19660	19660	19660	19660	1419
33	20241011	201300	340227250	19660	19660	19660	19660	0
34	20241011	201200	340227250	19660	19660	19660	19660	0
35	20241011	201100	340227250	19660	19660	19660	19660	0
36	20241011	201000	340227250	19660	19660	19660	19660	0
37	20241011	200900	340227250	19660	19660	19660	19660	0
38	20241011	200800	340227250	19660	19660	19660	19660	0
39	20241011	200700	340227250	19660	19660	19660	19660	0
40	20241011	200600	340227250	19660	19660	19660	19660	0
41	20241011	200500	340227250	19660	19660	19660	19660	0
42	20241011	200400	340227250	19660	19660	19660	19660	0
43	20241011	200300	340227250	19660	19660	19660	19660	0
44	20241011	200200	340227250	19660	19660	19660	19660	0
45	20241011	200100	340227250	19660	19660	19660	19660	0
46	20241011	200000	340227250	19660	19660	19660	19660	0
47	20241011	195900	340227250	19660	19660	19660	19660	0
48	20241011	195800	340227250	19660	19660	19660	19660	0
49	20241011	195700	340227250	19660	19660	19660	19660	0
50	20241011	195600	340227250	19660	19660	19660	19660	0
51	20241011	195500	340227250	19660	19660	19660	19660	0
52	20241011	195400	340227250	19660	19660	19660	19660	0
53	20241011	195300	340227250	19660	19660	19660	19660	0
54	20241011	195200	340227250	19660	19660	19660	19660	0
55	20241011	195100	340227250	19660	19660	19660	19660	0
56	20241011	195000	340227250	19660	19660	19660	19660	0
57	20241011	194900	340227250	19660	19660	19660	19660	0
58	20241011	194800	340227250	19660	19660	19660	19660	0
59	20241011	194700	340227250	19660	19660	19660	19660	0
60	20241011	194600	340227250	19660	19660	19660	19660	0
61	20241011	194500	340227250	19660	19660	19660	19660	0
62	20241011	194400	340227250	19660	19660	19660	19660	1419
63	20241011	194300	340227250	19660	19660	19660	19660	0
64	20241011	194200	340227250	19660	19660	19660	19660	0
65	20241011	194100	340227250	19660	19660	19660	19660	0
66	20241011	194000	340227250	19660	19660	19660	19660	0
67	20241011	193900	340227250	19660	19660	19660	19660	0
68	20241011	193800	340227250	19660	19660	19660	19660	0
69	20241011	193700	340227250	19660	19660	19660	19660	0
70	20241011	193600	340227250	19660	19660	19660	19660	0
71	20241011	193500	340227250	19660	19660	19660	19660	0
72	20241011	193400	340227250	19660	19660	19660	19660	0
73	20241011	193300	340227250	19660	19660	19660	19660	0
74	20241011	193200	340227250	19660	19660	19660	19660	0
75	20241011	193100	340227250	19660	19660	19660	19660	0
76	20241011	193000	340227250	19660	19660	19660	19660	0
77	20241011	192900	340227250	19660	19660	19660	19660	0
78	20241011	192800	340227250	19660	19660	19660	19660	0
79	20241011	192700	340227250	19660	19660	19660	19660	0
80	20241011	192600	340227250	19660	19660	19660	19660	0
81	20241011	192500	340227250	19660	19660	19660	19660	0
82	20241011	192400	340227250	19660	19660	19660	19660	0
83	20241011	192300	340227250	19660	19660	19660	19660	0
84	20241011	192200	340227250	19660	19660	19660	19660	0
85	20241011	192100	340227250	19660	19660	19660	19660	0
86	20241011	192000	340227250	19660	19660	19660	19660	0
87	20241011	191900	340227250	19660	19660	19660	19660	0
88	20241011	191800	340227250	19660	19660	19660	19660	0
89	20241011	191700	340227250	19660	19660	19660	19660	0
90	20241011	191600	340227250	19660	19660	19660	19660	0
91	20241011	191500	340227250	19660	19660	19660	19660	0
92	20241011	191400	340227250	19660	19660	19660	19660	1419
93	20241011	191300	340227250	19660	19660	19660	19660	0
94	20241011	191200	340227250	19660	19660	19660	19660	0
95	20241011	191100	340227250	19660	19660	19660	19660	0
96	20241011	191000	340227250	19660	19660	19660	19660	0
97	20241011	190900	340227250	19660	19660	19660	19660	0
98	20241011	190800	340227250	19660	19660	19660	19660	0
99	20241011	190700	340227250	19660	19660	19660	19660	0
100	20241011	190600	340227250	19660	19660	19660	19660	0
101	20241011	190500	340227250	19660	19660	19660	19660	0
102	20241011	190400	340227250	19660	19660	19660	19660	0
103	20241011	190300	340227250	19660	19660	19660	19660	0
104	20241011	190200	340227250	19660	19660	19660	19660	0
105	20241011	190100	340227250	19660	19660	19660	19660	0
106	20241011	190000	340227250	19660	19660	19660	19660	0
107	20241011	185900	340227250	19660	19660	19660	19660	0
108	20241011	185800	340227250	19660	19660	19660	19660	0
109	20241011	185700	340227250	19660	19660	19660	19660	0
110	20241011	185600	340227250	19660	19660	19660	19660	0
111	20241011	185500	340227250	19660	19660	19660	19660	0
112	20241011	185400	340227250	19660	19660	19660	19660	0
113	20241011	185300	340227250	19660	19660	19660	19660	0
114	20241011	185200	340227250	19660	19660	19660	19660	0
115	20241011	185100	340227250	19660	19660	19660	19660	0
116	20241011	185000	340227250	19660	19660	19660	19660	0
117	20241011	184900	340227250	19660	19660	19660	19660	0
118	20241011	184800	340227250	19660	19660	19660	19660	0
119	20241011	184700	340227250	19660	19660	19660	19660	0
120	20241011	184600	340227250	19660	19660	19660	19660	0
121	20241011	184500	340227250	19660	19660	19660	19660	0
122	20241011	184400	340227250	19660	19660	19660	19660	1419
123	20241011	184300	340227250	19660	19660	19660	19660	0
124	20241011	184200	340227250	19660	19660	19660	19660	0
125	20241011	184100	340227250	19660	19660	19660	19660	0
126	20241011	184000	340227250	19660	19660	19660	19660	0
127	20241011	183900	340227250	19660	19660	19660	19660	0
128	20241011	183800	340227250	19660	19660	19660	19660	0
129	20241011	183700	340227250	19660	19660	19660	19660	0
130	20241011	183600	340227250	19660	19660	19660	19660	0
131	20241011	183500	340227250	19660	19660	19660	19660	0
132	20241011	183400	340227250	19660	19660	19660	19660	0
133	20241011	183300	340227250	19660	19660	19660	19660	0
134	20241011	183200	340227250	19660	19660	19660	19660	0
135	20241011	183100	340227250	19660	19660	19660	19660	0
136	20241011	183000	340227250	19660	19660	19660	19660	0
137	20241011	182900	340227250	19660	19660	19660	19660	0
138	20241011	182800	340227250	19660	19660	19660	19660	0
139	20241011	182700	340227250	19660	19660	19660	19660	0
140	20241011	182600	340227250	19660	19660	19660	19660	0
141	20241011	182500	340227250	19660	19660	19660	19660	0
142	20241011	182400	340227250	19660	19660	19660	19660	0
143	20241011	182300	340227250	19660	19660	19660	19660	0
144	20241011	182200	340227250	19660	19660	19660	19660	0
145	20241011	182100	340227250	19660	19660	19660	19660	0
146	20241011	182000	340227250	19660	19660	19660	19660	0
147	20241011	181900	340227250	19660	19660	19660	19660	0
148	20241011	181800	340227250	19660	19660	19660	19660	0
149	20241011	181700	340227250	19660	19660	19660	19660	0
150	20241011	181600	340227250	19660	19660	19660	19660	0
151	20241011	181500	340227250	19660	19660	19660	19660	0
152	20241011	181400	340227250	19660	19660	19660	19660	1419
153	20241011	181300	340227250	19660	19660	19660	19660	0
154	20241011	181200	340227250	19660	19660	19660	19660	0
155	20241011	181100	340227250	19660	19660	19660	19660	0
156	20241011	181000	340227250	19660	19660	19660	19660	0
157	20241011	180900	340227250	19660	19660	19660	19660	0
158	20241011	180800	340227250	19660	19660	19660	19660	0
159	20241011	180700	340227250	19660	19660	19660	19660	0
160	20241011	180600	340227250	19660	19660	19660	19660	0
161	20241011	180500	340227250	19660	19660	19660	19660	0
162	20241011	180400	340227250	19660	19660	19660	19660	0
163	20241011	180300	340227250	19660	19660	19660	19660	0
164	20241011	180200	340227250	19660	19660	19660	19660	0
165	20241011	180100	340227250	19660	19660	19660	19660	0
166	20241011	180000	340227250	19660	19660	19660	19660	0
167	20241011	175900	340227250	19660	19660	19660	19660	0
168	20241011	175800	340227250	19660	19660	19660	19660	0
169	20241011	175700	340227250	19660	19660	19660	19660	0
170	20241011	175600	340227250	19660	19660	19660	19660	0
171	20241011	175500	340227250	19660	19660	19660	19660	0
172	20241011	175400	340227250	19660	19660	19660	19660	0
173	20241011	175300	340227250	19660	19660	19660	19660	0
174	20241011	175200	340227250	19660	19660	19660	19660	0
175	20241011	175100	340227250	19660	19660	19660	19660	0
176	20241011	175000	340227250	19660	19660	19660	19660	0
177	20241011	174900	340227250	19660	19660	19660	19660	0
178	20241011	174800	340227250	19660	19660	19660	19660	0
179	20241011	174700	340227250	19660	19660	19660	19660	0
180	20241011	174600	340227250	19660	19660	19660	19660	0
181	20241011	174500	340227250	19660	19660	19660	19660	0
182	20241011	174400	340227250	19660	19660	19660	19660	1419
183	20241011	174300	340227250	19660	19660	19660	19660	0
184	20241011	174200	340227250	19660	19660	19660	19660	0
185	20241011	174100	340227250	19660	19660	19660	19660	0
186	20241011	174000	340227250	19660	19660	19660	19660	0
187	20241011	173900	340227250	19660	19660	19660	19660	0
188	20241011	173800	340227250	19660	19660	19660	19660	0
189	20241011	173700	340227250	19660	19660	19660	19660	0
190	20241011	173600	340227250	19660	19660	19660	19660	0
191	20241011	173500	340227250	19660	19660	19660	19660	0
192	20241011	173400	340227250	19660	19660	19660	19660	0
193	20241011	173300	340227250	19660	19660	19660	19660	0
194	20241011	173200	340227250	19660	19660	19660	19660	0
195	20241011	173100	340227250	19660	19660	19660	19660	0
196	20241011	173000	340227250	19660	19660	19660	19660	0
197	20241011	172900	340227250	19660	19660	19660	19660	0
198	20241011	172800	340227250	19660	19660	19660	19660	0
199	20241011	172700	340227250	19660	19660	19660	19660	0
200	20241011	172600	340227250	19660	19660	19660	19660	0
201	20241011	172500	340227250	19660	19660	19660	19660	0
202	20241011	172400	340227250	19660	19660	19660	19660	0
203	20241011	172300	340227250	19660	19660	19660	19660	0
204	20241011	172200	340227250	19660	19660	19660	19660	0
205	20241011	172100	340227250	19660	19660	19660	19660	0
206	20241011	172000	340227250	19660	19660	19660	19660	0
207	20241011	171900	340227250	19660	19660	19660	19660	0
208	20241011	171800	340227250	19660	19660	19660	19660	0
209	20241011	171700	340227250	19660	19660	19660	19660	0
210	20241011	171600	340227250	19660	19660	19660	19660	0
211	20241011	171500	340227250	19660	19660	19660	19660	0
212	20241011	171400	340227250	19660	19660	19660	19660	1419
213	20241011	171300	340227250	19660	19660	19660	19660	0
214	20241011	171200	340227250	19660	19660	19660	19660	0
215	20241011	171100	340227250	19660	19660	19660	19660	0
216	20241011	171000	340227250	19660	19660	19660	19660	0
217	20241011	170900	340227250	19660	19660	19660	19660	0
218	20241011	170800	340227250	19660	19660	19660	19660	0
219	20241011	170700	340227250	19660	19660	19660	19660	0
220	20241011	170600	340227250	19660	19660	19660	19660	0
221	20241011	170500	340227250	19660	19660	19660	19660	0
222	20241011	170400	340227250	19660	19660	19660	19660	0
223	20241011	170300	340227250	19660	19660	19660	19660	0
224	20241011	170200	340227250	19660	19660	19660	19660	0
225	20241011	170100	340227250	19660	19660	19660	19660	0
226	20241011	170000	340227250	19660	19660	19660	19660	0
227	20241011	165900	340227250	19660	19660	19660	19660	0
228	20241011	165800	340227250	19660	19660	19660	19660	0
229	20241011	165700	340227250	19660	19660	19660	19660	0
230	20241011	165600	340227250	19660	19660	19660	19660	0
231	20241011	165500	340227250	19660	19660	19660	19660	0
232	20241011	165400	340227250	19660	19660	19660	19660	0
233	20241011	165300	340227250	19660	19660	19660	19660	0
234	20241011	165200	340227250	19660	19660	19660	19660	0
235	20241011	165100	340227250	19660	19660	19660	19660	0
236	20241011	165000	340227250	19660	19660	19660	19660	0
237	20241011	164900	340227250	19660	19660	19660	19660	0
238	20241011	164800	340227250	19660	19660	19660	19660	0
239	20241011	164700	340227250	19660	19660	19660	19660	0
240	20241011	164600	340227250	19660	19660	19660	19660	0
241	20241011	164500	340227250	19660	19660	19660	19660	0
242	20241011	164400	340227250	19660	19660	19660	19660	1419
243	20241011	164300	340227250	19660	19660	19660	19660	0
244	20241011	164200	340227250	19660	19660	19660	19660	0
245	20241011	164100	340227250	19660	19660	19660	19660	0
246	20241011	164000	340227250	19660	19660	19660	19660	0
247	20241011	163900	340227250	19660	19660	19660	19660	0
248	20241011	163800	340227250	19660	19660	19660	19660	0
249	20241011	163700	340227250	19660	19660	19660	19660	0
250	20241011	163600	340227250	19660	19660	19660	19660	0
251	20241011	163500	340227250	19660	19660	19660	19660	0
252	20241011	163400	340227250	19660	19660	19660	19660	0
253	20241011	163300	340227250	19660	19660	19660	19660	0
254	20241011	163200	340227250	19660	19660	19660	19660	0
255	20241011	163100	340227250	19660	19660	19660	19660	0
256	20241011	163000	340227250	19660	19660	19660	19660	0
257	20241011	162900	340227250	19660	19660	19660	19660	0
258	20241011	162800	340227250	19660	19660	19660	19660	0
259	20241011	162700	340227250	19660	19660	19660	19660	0
260	20241011	162600	340227250	19660	19660	19660	19660	0
261	20241011	162500	340227250	19660	19660	19660	19660	0
262	20241011	162400	340227250	19660	19660	19660	19660	0
263	20241011	162300	340227250	19660	19660	19660	19660	0
264	20241011	162200	340227250	19660	19660	19660	19660	0
265	20241011	162100	340227250	19660	19660	19660	19660	0
266	20241011	162000	340227250	19660	19660	19660	19660	0
267	20241011	161900	340227250	19660	19660	19660	19660	0
268	20241011	161800	340227250	19660	19660	19660	19660	0
269	20241011	161700	340227250	19660	19660	19660	19660	0
270	20241011	161600	340227250	19660	19660	19660	19660	0
271	20241011	161500	340227250	19660	19660	19660	19660	0
272	20241011	161400	340227250	19660	19660	19660	19660	1419
273	20241011	161300	340227250	19660	19660	19660	19660	0
274	20241011	161200	340227250	19660	19660	19660	19660	0
275	20241011	161100	340227250	19660	19660	19660	19660	0
276	20241011	161000	340227250	19660	19660	19660	19660	0
277	20241011	160900	340227250	19660	19660	19660	19660	0
278	20241011	160800	340227250	19660	19660	19660	19660	0
279	20241011	160700	340227250	19660	19660	19660	19660	0
280	20241011	160600	340227250	19660	19660	19660	19660	0
281	20241011	160500	340227250	19660	19660	19660	19660	0
282	20241011	160400	340227250	19660	19660	19660	19660	0
283	20241011	160300	340227250	19660	19660	19660	19660	0
284	20241011	160200	340227250	19660	19660	19660	19660	0
285	20241011	160100	340227250	19660	19660	19660	19660	0
286	20241011	160000	340227250	19660	19660	19660	19660	0
287	20241011	155900	340227250	19660	19660	19660	19660	0
288	20241011	155800	340227250	19660	19660	19660	19660	0
289	20241011	155700	340227250	19660	19660	19660	19660	0
290	20241011	155600	340227250	19660	19660	19660	19660	0
291	20241011	155500	340227250	19660	19660	19660	19660	0
292	20241011	155400	340227250	19660	19660	19660	19660	0
293	20241011	155300	340227250	19660	19660	19660	19660	0
294	20241011	155200	340227250	19660	19660	19660	19660	0
295	20241011	155100	340227250	19660	19660	19660	19660	0
296	20241011	155000	340227250	19660	19660	19660	19660	0
297	20241011	154900	340227250	19660	19660	19660	19660	0
298	20241011	154800	340227250	19660	19660	19660	19660	0
299	20241011	154700	340227250	19660	19660	19660	19660	0
300	20241011	154600	340227250	19660	19660	19660	19660	0
301	20241011	154500	340227250	19660	19660	19660	19660	0
302	20241011	154400	340227250	19660	19660	19660	19660	1419
303	20241011	154300	340227250	19660	19660	19660	19660	0
304	20241011	154200	340227250	19660	19660	19660	19660	0
305	20241011	154100	340227250	19660	19660	19660	19660	0
306	20241011	154000	340227250	19660	19660	19660	19660	0
307	20241011	153900	340227250	19660	19660	19660	19660	0
308	20241011	153800	340227250	19660	19660	19660	19660	0
309	20241011	153700	340227250	19660	19660	19660	19660	0
310	20241011	153600	340227250	19660	19660	19660	19660	0
311	20241011	153500	340227250	19660	19660	19660	19660	0
312	20241011	153400	340227250	19660	19660	19660	19660	0
313	20241011	153300	340227250	19660	19660	19660	19660	0
314	20241011	153200	340227250	19660	19660	19660	19660	0
315	20241011	153100	340227250	19660	19660	19660	19660	0
316	20241011	153000	340227250	19660	19660	19660	19660	1419
317	20241011	152900	312329710	19680	19680	19680	19680	0
318	20241011	152800	312329710	19680	19680	19680	19680	0
319	20241011	152700	312329710	19680	19680	19680	19680	0
320	20241011	152600	312329710	19680	19680	19680	19680	0
321	20241011	152500	312329710	19680	19680	19680	19680	0
322	20241011	152400	312329710	19680	19680	19680	19680	0
323	20241011	152300	312329710	19680	19680	19680	19680	0
324	20241011	152200	312329710	19680	19680	19680	19680	0
325	20241011	152100	312329710	19680	19680	19680	19680	0
326	20241011	152000	312329710	19680	19680	19680	19680	0
327	20241011	151900	312329710	19680	19680	19690	19680	220
328	20241011	151800	307998880	19690	19690	19690	19680	60
329	20241011	151700	306817820	19680	19680	19690	19680	172
330	20241011	151600	303431730	19680	19680	19690	19680	18
331	20241011	151500	303077470	19680	19690	19690	19680	458
332	20241011	151400	294060430	19690	19690	19690	19690	27
333	20241011	151300	293528800	19690	19690	19690	19690	2
334	20241011	151200	293489420	19690	19690	19690	19690	18
335	20241011	151100	293135000	19690	19690	19700	19690	24
336	20241011	151000	292662330	19690	19690	19690	19690	12
337	20241011	150900	292426050	19690	19690	19690	19690	20
338	20241011	150800	292032250	19690	19690	19690	19690	13
339	20241011	150700	291776280	19690	19700	19700	19690	25
340	20241011	150600	291283930	19700	19700	19700	19700	0
341	20241011	150500	291283930	19700	19700	19700	19690	28
342	20241011	150400	290732400	19700	19700	19700	19700	5
343	20241011	150300	290633900	19700	19690	19700	19690	102
344	20241011	150200	288625450	19700	19690	19700	19690	92
345	20241011	150100	286813620	19700	19700	19700	19690	112
346	20241011	150000	284607280	19690	19700	19700	19690	10
347	20241011	145900	284410370	19690	19690	19690	19690	80
348	20241011	145800	282835170	19680	19690	19690	19680	3
349	20241011	145700	282776120	19690	19690	19690	19680	111
350	20241011	145600	280590610	19680	19680	19680	19680	21
351	20241011	145500	280177330	19680	19680	19690	19680	11
352	20241011	145400	279960830	19690	19690	19690	19680	39
353	20241011	145300	279192970	19690	19680	19690	19680	18
354	20241011	145200	278838710	19680	19680	19680	19680	12
355	20241011	145100	278602550	19680	19680	19680	19680	7
356	20241011	145000	278464790	19680	19680	19680	19680	0
357	20241011	144900	278464790	19680	19690	19690	19680	4
358	20241011	144800	278386060	19680	19690	19690	19680	14
359	20241011	144700	278110530	19680	19680	19680	19680	0
360	20241011	144600	278110530	19680	19690	19690	19680	8
361	20241011	144500	277953070	19690	19690	19690	19680	55
362	20241011	144400	276870160	19680	19690	19690	19680	2
363	20241011	144300	276830790	19690	19700	19700	19690	167
364	20241011	144200	273541310	19700	19700	19700	19700	119
365	20241011	144100	271197010	19700	19700	19700	19700	15
366	20241011	144000	270901510	19710	19700	19710	19700	75
367	20241011	143900	269423610	19710	19710	19710	19710	185
368	20241011	143800	265777260	19710	19710	19710	19710	30
369	20241011	143700	265185960	19710	19710	19710	19710	12
370	20241011	143600	264949440	19710	19710	19710	19710	0
371	20241011	143500	264949440	19710	19710	19710	19710	29
372	20241011	143400	264377850	19710	19710	19710	19710	26
373	20241011	143300	263865390	19710	19710	19710	19710	57
374	20241011	143200	262741920	19710	19710	19720	19710	14
375	20241011	143100	262465960	19710	19710	19710	19710	9
376	20241011	143000	262288570	19710	19710	19710	19710	12
377	20241011	142900	262052050	19710	19710	19710	19710	70
378	20241011	142800	260672350	19710	19710	19710	19710	0
379	20241011	142700	260672350	19710	19730	19730	19710	114
380	20241011	142600	258424580	19720	19720	19720	19720	7
381	20241011	142500	258286540	19720	19720	19720	19720	10
382	20241011	142400	258089340	19720	19730	19730	19720	7
383	20241011	142300	257951240	19720	19720	19720	19720	22
384	20241011	142200	257517400	19720	19730	19740	19720	257
385	20241011	142100	252445850	19730	19730	19730	19730	7
386	20241011	142000	252307740	19730	19740	19740	19730	7
387	20241011	141900	252169620	19730	19730	19730	19730	0
388	20241011	141800	252169620	19730	19730	19730	19730	20
389	20241011	141700	251775020	19740	19740	19740	19740	10
390	20241011	141600	251577620	19730	19730	19730	19730	0
391	20241011	141500	251577620	19730	19730	19730	19730	16
392	20241011	141400	251261940	19730	19730	19730	19730	0
393	20241011	141300	251261940	19730	19730	19730	19730	13
394	20241011	141200	251005450	19730	19730	19730	19730	0
395	20241011	141100	251005450	19730	19760	19760	19730	716
396	20241011	141000	236868770	19760	19760	19760	19760	0
397	20241011	140900	236868770	19760	19760	19760	19760	0
398	20241011	140800	236868770	19760	19760	19760	19760	7
399	20241011	140700	236730450	19760	19760	19760	19760	0
400	20241011	140600	236730450	19760	19750	19770	19750	59
401	20241011	140500	235564610	19750	19760	19770	19750	138
402	20241011	140400	232837820	19750	19750	19750	19750	19
403	20241011	140300	232462570	19750	19760	19760	19750	697
404	20241011	140200	218696240	19760	19760	19760	19760	7
405	20241011	140100	218557920	19760	19770	19770	19760	10
406	20241011	140000	218360290	19770	19760	19770	19750	189
407	20241011	135900	214625770	19760	19760	19760	19760	7
408	20241011	135800	214487450	19760	19760	19760	19760	8
409	20241011	135700	214329370	19770	19770	19770	19760	56
410	20241011	135600	213222450	19750	19760	19760	19750	126
411	20241011	135500	210733100	19760	19760	19760	19760	7
412	20241011	135400	210594780	19760	19760	19760	19760	7
413	20241011	135300	210456460	19760	19760	19760	19760	0
414	20241011	135200	210456460	19760	19760	19760	19760	15
415	20241011	135100	210160060	19760	19760	19760	19760	0
416	20241011	135000	210160060	19760	19760	19760	19760	6
417	20241011	134900	210041500	19760	19760	19760	19760	7
418	20241011	134800	209903180	19760	19760	19760	19760	0
419	20241011	134700	209903180	19760	19760	19760	19760	15
420	20241011	134600	209606780	19760	19760	19760	19760	0
421	20241011	134500	209606780	19760	19760	19760	19760	12
422	20241011	134400	209369660	19770	19770	19770	19770	103
423	20241011	134300	207333350	19760	19760	19760	19760	37
424	20241011	134200	206602230	19760	19760	19760	19760	0
425	20241011	134100	206602230	19760	19760	19770	19760	337
426	20241011	134000	199942910	19750	19750	19750	19750	6
427	20241011	133900	199824410	19760	19760	19760	19760	6
428	20241011	133800	199705850	19760	19750	19760	19750	17
429	20241011	133700	199370050	19750	19750	19750	19750	7
430	20241011	133600	199231800	19760	19750	19760	19750	8
431	20241011	133500	199073790	19750	19750	19750	19750	0
432	20241011	133400	199073790	19750	19750	19750	19750	7
433	20241011	133300	198935540	19750	19750	19750	19750	6
434	20241011	133200	198817040	19750	19750	19750	19750	0
435	20241011	133100	198817040	19750	19750	19750	19750	23
436	20241011	133000	198362790	19750	19750	19750	19750	0
437	20241011	132900	198362790	19750	19750	19750	19750	2
438	20241011	132800	198323290	19750	19760	19760	19750	94
439	20241011	132700	196465990	19750	19760	19760	19750	11
440	20241011	132600	196248640	19750	19750	19750	19750	8
441	20241011	132500	196090640	19750	19750	19750	19750	1
442	20241011	132400	196070890	19750	19750	19750	19750	6
443	20241011	132300	195952390	19760	19760	19760	19760	1
444	20241011	132200	195932630	19760	19760	19760	19760	4
445	20241011	132100	195853590	19750	19750	19750	19750	64
446	20241011	132000	194589590	19750	19750	19750	19750	23
447	20241011	131900	194135340	19740	19740	19740	19740	13
448	20241011	131800	193878720	19740	19740	19740	19740	18
449	20241011	131700	193523400	19740	19740	19740	19740	14
450	20241011	131600	193247040	19740	19740	19740	19740	0
451	20241011	131500	193247040	19740	19750	19760	19740	237
452	20241011	131400	188566560	19750	19750	19750	19750	235
453	20241011	131300	183925310	19750	19750	19750	19750	42
454	20241011	131200	183095810	19750	19750	19760	19750	61
455	20241011	131100	181891010	19750	19750	19750	19750	0
456	20241011	131000	181891010	19750	19750	19750	19750	8
457	20241011	130900	181733010	19750	19750	19750	19750	7
458	20241011	130800	181594760	19760	19760	19760	19760	9
459	20241011	130700	181416920	19750	19750	19750	19750	6
460	20241011	130600	181298420	19760	19750	19760	19750	17
461	20241011	130500	180962660	19760	19750	19760	19750	34
462	20241011	130400	180290900	19750	19750	19760	19750	199
463	20241011	130300	176360640	19760	19750	19760	19750	15
464	20241011	130200	176064370	19750	19750	19750	19750	0
465	20241011	130100	176064370	19750	19750	19750	19750	0
466	20241011	130000	176064370	19750	19750	19750	19750	6
467	20241011	125900	175945870	19750	19750	19750	19750	7
468	20241011	125800	175807620	19750	19750	19750	19750	11
469	20241011	125700	175590370	19760	19760	19760	19760	3
470	20241011	125600	175531090	19750	19750	19750	19750	16
471	20241011	125500	175215090	19760	19760	19760	19760	3
472	20241011	125400	175155810	19750	19750	19750	19750	4
473	20241011	125300	175076810	19750	19750	19750	19750	17
474	20241011	125200	174741060	19750	19750	19750	19750	0
475	20241011	125100	174741060	19750	19750	19760	19750	9
476	20241011	125000	174563300	19750	19760	19760	19750	60
477	20241011	124900	173377800	19750	19750	19750	19750	21
478	20241011	124800	172963050	19750	19760	19760	19750	50
479	20241011	124700	171975180	19750	19760	19760	19750	170
480	20241011	124600	168616330	19760	19760	19770	19760	35
481	20241011	124500	167924630	19760	19760	19760	19760	13
482	20241011	124400	167667750	19760	19760	19760	19760	21
483	20241011	124300	167252790	19760	19760	19760	19760	7
484	20241011	124200	167114470	19760	19760	19770	19760	20
485	20241011	124100	166719120	19760	19770	19770	19760	709
486	20241011	124000	152705550	19770	19770	19770	19770	7
487	20241011	123900	152567160	19770	19770	19770	19770	10
488	20241011	123800	152369460	19780	19780	19780	19770	164
489	20241011	123700	149125650	19770	19770	19770	19770	6
490	20241011	123600	149007030	19770	19770	19770	19770	6
491	20241011	123500	148888410	19770	19770	19770	19770	0
492	20241011	123400	148888410	19770	19770	19770	19770	31
493	20241011	123300	148275540	19780	19770	19780	19770	27
494	20241011	123200	147741650	19770	19770	19780	19770	20
495	20241011	123100	147346150	19770	19770	19770	19770	0
496	20241011	123000	147346150	19770	19770	19770	19770	23
497	20241011	122900	146891440	19770	19770	19770	19770	17
498	20241011	122800	146555350	19770	19770	19770	19770	3
499	20241011	122700	146496040	19770	19770	19770	19770	6
500	20241011	122600	146377420	19780	19770	19780	19770	8
501	20241011	122500	146219250	19770	19770	19770	19770	7
502	20241011	122400	146080860	19780	19780	19780	19780	0
503	20241011	122300	146080860	19780	19770	19780	19770	8
504	20241011	122200	145922690	19770	19770	19770	19770	0
505	20241011	122100	145922690	19770	19780	19780	19770	17
506	20241011	122000	145586500	19770	19770	19770	19770	6
507	20241011	121900	145467880	19770	19770	19770	19770	0
508	20241011	121800	145467880	19770	19770	19770	19770	147
509	20241011	121700	142561690	19770	19770	19770	19770	0
510	20241011	121600	142561690	19770	19770	19770	19770	8
511	20241011	121500	142403530	19770	19770	19770	19770	2
512	20241011	121400	142363990	19770	19770	19770	19770	2
513	20241011	121300	142324450	19770	19770	19770	19770	27
514	20241011	121200	141790660	19770	19770	19770	19770	0
515	20241011	121100	141790660	19770	19780	19790	19770	107
516	20241011	121000	139674140	19790	19790	19790	19790	0
517	20241011	120900	139674140	19790	19790	19790	19790	52
518	20241011	120800	138645060	19800	19800	19800	19800	15
519	20241011	120700	138348060	19790	19790	19790	19790	0
520	20241011	120600	138348060	19790	19800	19800	19790	238
521	20241011	120500	133635980	19800	19810	19810	19800	96
522	20241011	120400	131734300	19810	19810	19810	19810	6
523	20241011	120300	131615440	19810	19810	19810	19810	7
524	20241011	120200	131476770	19810	19810	19810	19810	29
525	20241011	120100	130902280	19820	19820	19820	19820	12
526	20241011	120000	130664440	19820	19820	19820	19820	1
527	20241011	115900	130644620	19810	19810	19810	19810	163
528	20241011	115800	127415590	19810	19810	19810	19810	1
529	20241011	115700	127395780	19810	19810	19810	19810	24
530	20241011	115600	126920340	19810	19810	19810	19810	107
531	20241011	115500	124800670	19810	19810	19810	19810	6
532	20241011	115400	124681810	19820	19820	19820	19820	2
533	20241011	115300	124642170	19810	19810	19810	19810	0
534	20241011	115200	124642170	19810	19810	19810	19810	14
535	20241011	115100	124364830	19810	19810	19810	19810	0
536	20241011	115000	124364830	19810	19810	19810	19810	7
537	20241011	114900	124226160	19810	19820	19820	19810	337
538	20241011	114800	117547100	19830	19830	19830	19830	46
539	20241011	114700	116634920	19830	19830	19830	19830	23
540	20241011	114600	116178830	19830	19830	19830	19820	64
541	20241011	114500	114910070	19820	19820	19820	19820	0
542	20241011	114400	114910070	19820	19820	19830	19820	310
543	20241011	114300	108765310	19820	19820	19820	19820	7
544	20241011	114200	108626570	19820	19820	19820	19820	70
545	20241011	114100	107239170	19840	19840	19840	19840	0
546	20241011	114000	107239170	19840	19840	19840	19840	0
547	20241011	113900	107239170	19840	19840	19840	19840	0
548	20241011	113800	107239170	19840	19840	19840	19830	76
549	20241011	113700	105731960	19830	19840	19840	19830	36
550	20241011	113600	105017930	19830	19830	19840	19830	30
551	20241011	113500	104422950	19840	19840	19840	19840	20
552	20241011	113400	104026150	19830	19830	19830	19830	7
553	20241011	113300	103887340	19830	19840	19840	19830	72
554	20241011	113200	102458930	19840	19840	19840	19840	0
555	20241011	113100	102458930	19840	19840	19840	19840	13
556	20241011	113000	102201010	19840	19840	19840	19840	0
557	20241011	112900	102201010	19840	19840	19840	19840	7
558	20241011	112800	102062130	19840	19840	19840	19840	0
559	20241011	112700	102062130	19840	19840	19840	19840	7
560	20241011	112600	101923250	19840	19840	19840	19840	14
561	20241011	112500	101645490	19840	19840	19840	19840	1
562	20241011	112400	101625650	19840	19840	19840	19840	13
563	20241011	112300	101367730	19840	19840	19840	19840	0
564	20241011	112200	101367730	19840	19840	19840	19840	0
565	20241011	112100	101367730	19840	19840	19840	19840	7
566	20241011	112000	101228850	19840	19840	19840	19840	31
567	20241011	111900	100613810	19840	19840	19840	19840	0
568	20241011	111800	100613810	19840	19840	19840	19840	15
569	20241011	111700	100316210	19840	19840	19840	19840	3
570	20241011	111600	100256690	19840	19840	19840	19840	0
571	20241011	111500	100256690	19840	19840	19850	19840	152
572	20241011	111400	97240910	19840	19840	19840	19840	0
573	20241011	111300	97240910	19840	19840	19840	19840	0
574	20241011	111200	97240910	19840	19840	19840	19840	26
575	20241011	111100	96725070	19830	19830	19830	19830	0
576	20241011	111000	96725070	19830	19830	19830	19830	0
577	20241011	110900	96725070	19830	19830	19830	19830	7
578	20241011	110800	96586260	19840	19840	19840	19840	0
579	20241011	110700	96586260	19840	19840	19840	19840	5
580	20241011	110600	96487060	19840	19840	19840	19840	0
581	20241011	110500	96487060	19840	19840	19840	19840	7
582	20241011	110400	96348180	19840	19840	19850	19840	9
583	20241011	110300	96169610	19840	19840	19840	19840	0
584	20241011	110200	96169610	19840	19840	19840	19840	0
585	20241011	110100	96169610	19840	19840	19840	19840	7
586	20241011	110000	96030730	19850	19850	19850	19850	0
587	20241011	105900	96030730	19850	19850	19850	19850	0
588	20241011	105800	96030730	19850	19850	19850	19850	1
589	20241011	105700	96010880	19840	19840	19840	19840	55
590	20241011	105600	94919680	19840	19840	19840	19840	2
591	20241011	105500	94880000	19830	19840	19840	19820	392
592	20241011	105400	87106430	19840	19840	19840	19840	0
593	20241011	105300	87106430	19840	19840	19840	19840	19
594	20241011	105200	86729470	19830	19840	19840	19830	17
595	20241011	105100	86392270	19840	19840	19840	19840	1
596	20241011	105000	86372430	19830	19830	19830	19830	5
597	20241011	104900	86273280	19830	19830	19830	19830	0
598	20241011	104800	86273280	19830	19830	19830	19830	0
599	20241011	104700	86273280	19830	19830	19830	19830	36
600	20241011	104600	85559400	19840	19840	19840	19840	41
601	20241011	104500	84745960	19840	19840	19840	19840	0
602	20241011	104400	84745960	19840	19840	19840	19840	22
603	20241011	104300	84309480	19830	19830	19830	19830	25
604	20241011	104200	83813730	19840	19840	19840	19840	19
605	20241011	104100	83436770	19840	19850	19850	19840	32
606	20241011	104000	82801790	19840	19840	19840	19840	1
607	20241011	103900	82781950	19840	19840	19840	19830	46
608	20241011	103800	81869380	19830	19830	19830	19830	60
609	20241011	103700	80679580	19830	19830	19830	19830	6
610	20241011	103600	80560600	19830	19830	19830	19830	0
611	20241011	103500	80560600	19830	19830	19830	19830	25
612	20241011	103400	80064850	19830	19830	19830	19830	8
613	20241011	103300	79906210	19840	19840	19840	19840	21
614	20241011	103200	79489570	19840	19840	19840	19840	0
615	20241011	103100	79489570	19840	19840	19840	19840	13
616	20241011	103000	79231650	19850	19850	19850	19850	5
617	20241011	102900	79132400	19830	19830	19830	19830	10
618	20241011	102800	78934100	19830	19830	19830	19830	55
619	20241011	102700	77843450	19840	19840	19840	19840	43
620	20241011	102600	76990330	19840	19850	19850	19840	122
621	20241011	102500	74569290	19850	19850	19850	19850	7
622	20241011	102400	74430340	19850	19850	19850	19850	0
623	20241011	102300	74430340	19850	19850	19850	19850	0
624	20241011	102200	74430340	19850	19850	19850	19850	7
625	20241011	102100	74291390	19860	19860	19860	19860	0
626	20241011	102000	74291390	19860	19860	19860	19860	0
627	20241011	101900	74291390	19860	19860	19860	19860	1
628	20241011	101800	74271530	19860	19860	19860	19860	7
629	20241011	101700	74132510	19840	19840	19840	19840	115
630	20241011	101600	71850910	19830	19860	19860	19830	413
631	20241011	101500	63654480	19860	19870	19870	19860	11
632	20241011	101400	63435940	19860	19860	19860	19860	0
633	20241011	101300	63435940	19860	19860	19860	19860	2
634	20241011	101200	63396220	19860	19860	19860	19860	16
635	20241011	101100	63078460	19860	19850	19860	19850	8
636	20241011	101000	62919650	19850	19850	19850	19850	1
637	20241011	100900	62899800	19860	19850	19860	19850	8
638	20241011	100800	62740980	19860	19860	19860	19860	11
639	20241011	100700	62522520	19860	19860	19860	19860	14
640	20241011	100600	62244480	19860	19860	19860	19860	23
641	20241011	100500	61787700	19870	19870	19870	19870	69
642	20241011	100400	60416670	19870	19870	19880	19870	127
643	20241011	100300	57893170	19880	19870	19880	19870	27
644	20241011	100200	57356670	19870	19870	19870	19870	2
645	20241011	100100	57316930	19880	19880	19880	19870	47
646	20241011	100000	56382650	19880	19880	19880	19880	56
647	20241011	095900	55269370	19890	19890	19890	19890	2
648	20241011	095800	55229590	19880	19880	19880	19880	7
649	20241011	095700	55090430	19880	19880	19880	19880	0
650	20241011	095600	55090430	19880	19900	19900	19880	17
651	20241011	095500	54752150	19900	19900	19900	19900	0
652	20241011	095400	54752150	19900	19900	19900	19900	0
653	20241011	095300	54752150	19900	19900	19900	19900	98
654	20241011	095200	52801950	19900	19900	19900	19900	35
655	20241011	095100	52105450	19900	19900	19900	19900	7
656	20241011	095000	51966150	19910	19910	19910	19910	1
657	20241011	094900	51946240	19910	19910	19910	19910	0
658	20241011	094800	51946240	19910	19910	19910	19910	30
659	20241011	094700	51348940	19910	19910	19910	19910	0
660	20241011	094600	51348940	19910	19910	19910	19910	58
661	20241011	094500	50194160	19920	19920	19920	19920	0
662	20241011	094400	50194160	19920	19920	19920	19920	3
663	20241011	094300	50134400	19910	19910	19910	19910	11
664	20241011	094200	49915390	19900	19900	19900	19890	59
665	20241011	094100	48741300	19900	19900	19900	19900	0
666	20241011	094000	48741300	19900	19900	19900	19900	1
667	20241011	093900	48721400	19900	19900	19900	19900	0
668	20241011	093800	48721400	19900	19870	19900	19870	694
669	20241011	093700	34928350	19880	19890	19890	19880	188
670	20241011	093600	31190040	19890	19900	19900	19890	12
671	20241011	093500	30951310	19900	19900	19900	19900	12
672	20241011	093400	30712510	19890	19890	19890	19890	8
673	20241011	093300	30553390	19900	19900	19900	19900	2
674	20241011	093200	30513590	19890	19890	19890	19890	7
675	20241011	093100	30374360	19900	19900	19900	19900	2
676	20241011	093000	30334560	19900	19900	19900	19890	100
677	20241011	092900	28344630	19900	19900	19900	19900	35
678	20241011	092800	27648130	19890	19890	19890	19890	7
679	20241011	092700	27508900	19890	19890	19890	19890	161
680	20241011	092600	24306610	19890	19890	19890	19890	0
681	20241011	092500	24306610	19890	19890	19890	19890	8
682	20241011	092400	24147490	19890	19890	19890	19890	112
683	20241011	092300	21919810	19900	19900	19900	19900	1
684	20241011	092200	21899910	19890	19900	19900	19890	8
685	20241011	092100	21740780	19890	19900	19900	19890	259
686	20241011	092000	16586760	19900	19900	19900	19900	14
687	20241011	091900	16308160	19900	19910	19910	19900	94
688	20241011	091800	14437530	19910	19910	19910	19910	7
689	20241011	091700	14298160	19930	19930	19930	19930	26
690	20241011	091600	13779980	19900	19910	19910	19900	30
691	20241011	091500	13182750	19920	19930	19930	19920	4
692	20241011	091400	13103060	19930	19920	19930	19910	36
693	20241011	091300	12386000	19930	19930	19940	19930	132
694	20241011	091200	9755230	19930	19940	19940	19930	9
695	20241011	091100	9575840	19940	19940	19940	19940	3
696	20241011	091000	9516020	19930	19940	19940	19930	9
697	20241011	090900	9336630	19940	19930	19940	19930	8
698	20241011	090800	9177170	19960	19960	19960	19960	2
699	20241011	090700	9137250	19980	19980	19980	19980	0
700	20241011	090600	9137250	19980	19980	19980	19980	1
701	20241011	090500	9117270	19980	19980	19980	19980	36
702	20241011	090400	8397990	19980	19980	19980	19980	0
703	20241011	090300	8397990	19980	19980	19980	19980	0
704	20241011	090200	8397990	19980	19930	19980	19930	243
705	20241011	090100	3553310	19960	19930	19970	19930	65
706	20241011	090000	2257360	19970	19980	19980	19930	113