KissMeData/069260/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194900	1162460450	19810	19810	19810	19810	1092
3	20241014	194800	1162460450	19810	19810	19810	19810	0
4	20241014	194700	1162460450	19810	19810	19810	19810	0
5	20241014	194600	1162460450	19810	19810	19810	19810	0
6	20241014	194500	1162460450	19810	19810	19810	19810	0
7	20241014	194400	1162460450	19810	19810	19810	19810	0
8	20241014	194300	1162460450	19810	19810	19810	19810	0
9	20241014	194200	1162460450	19810	19810	19810	19810	0
10	20241014	194100	1162460450	19810	19810	19810	19810	0
11	20241014	194000	1162460450	19810	19810	19810	19810	0
12	20241014	193900	1162460450	19810	19810	19810	19810	0
13	20241014	193800	1162460450	19810	19810	19810	19810	0
14	20241014	193700	1162460450	19810	19810	19810	19810	0
15	20241014	193600	1162460450	19810	19810	19810	19810	0
16	20241014	193500	1162460450	19810	19810	19810	19810	0
17	20241014	193400	1162460450	19810	19810	19810	19810	0
18	20241014	193300	1162460450	19810	19810	19810	19810	0
19	20241014	193200	1162460450	19810	19810	19810	19810	0
20	20241014	193100	1162460450	19810	19810	19810	19810	0
21	20241014	193000	1162460450	19810	19810	19810	19810	0
22	20241014	192900	1162460450	19810	19810	19810	19810	0
23	20241014	192800	1162460450	19810	19810	19810	19810	0
24	20241014	192700	1162460450	19810	19810	19810	19810	0
25	20241014	192600	1162460450	19810	19810	19810	19810	0
26	20241014	192500	1162460450	19810	19810	19810	19810	0
27	20241014	192400	1162460450	19810	19810	19810	19810	0
28	20241014	192300	1162460450	19810	19810	19810	19810	0
29	20241014	192200	1162460450	19810	19810	19810	19810	0
30	20241014	192100	1162460450	19810	19810	19810	19810	0
31	20241014	192000	1162460450	19810	19810	19810	19810	0
32	20241014	191900	1162460450	19810	19810	19810	19810	1092
33	20241014	191800	1162460450	19810	19810	19810	19810	0
34	20241014	191700	1162460450	19810	19810	19810	19810	0
35	20241014	191600	1162460450	19810	19810	19810	19810	0
36	20241014	191500	1162460450	19810	19810	19810	19810	0
37	20241014	191400	1162460450	19810	19810	19810	19810	0
38	20241014	191300	1162460450	19810	19810	19810	19810	0
39	20241014	191200	1162460450	19810	19810	19810	19810	0
40	20241014	191100	1162460450	19810	19810	19810	19810	0
41	20241014	191000	1162460450	19810	19810	19810	19810	0
42	20241014	190900	1162460450	19810	19810	19810	19810	0
43	20241014	190800	1162460450	19810	19810	19810	19810	0
44	20241014	190700	1162460450	19810	19810	19810	19810	0
45	20241014	190600	1162460450	19810	19810	19810	19810	0
46	20241014	190500	1162460450	19810	19810	19810	19810	0
47	20241014	190400	1162460450	19810	19810	19810	19810	0
48	20241014	190300	1162460450	19810	19810	19810	19810	0
49	20241014	190200	1162460450	19810	19810	19810	19810	0
50	20241014	190100	1162460450	19810	19810	19810	19810	0
51	20241014	190000	1162460450	19810	19810	19810	19810	0
52	20241014	185900	1162460450	19810	19810	19810	19810	0
53	20241014	185800	1162460450	19810	19810	19810	19810	0
54	20241014	185700	1162460450	19810	19810	19810	19810	0
55	20241014	185600	1162460450	19810	19810	19810	19810	0
56	20241014	185500	1162460450	19810	19810	19810	19810	0
57	20241014	185400	1162460450	19810	19810	19810	19810	0
58	20241014	185300	1162460450	19810	19810	19810	19810	0
59	20241014	185200	1162460450	19810	19810	19810	19810	0
60	20241014	185100	1162460450	19810	19810	19810	19810	0
61	20241014	185000	1162460450	19810	19810	19810	19810	0
62	20241014	184900	1162460450	19810	19810	19810	19810	1092
63	20241014	184800	1162460450	19810	19810	19810	19810	0
64	20241014	184700	1162460450	19810	19810	19810	19810	0
65	20241014	184600	1162460450	19810	19810	19810	19810	0
66	20241014	184500	1162460450	19810	19810	19810	19810	0
67	20241014	184400	1162460450	19810	19810	19810	19810	0
68	20241014	184300	1162460450	19810	19810	19810	19810	0
69	20241014	184200	1162460450	19810	19810	19810	19810	0
70	20241014	184100	1162460450	19810	19810	19810	19810	0
71	20241014	184000	1162460450	19810	19810	19810	19810	0
72	20241014	183900	1162460450	19810	19810	19810	19810	0
73	20241014	183800	1162460450	19810	19810	19810	19810	0
74	20241014	183700	1162460450	19810	19810	19810	19810	0
75	20241014	183600	1162460450	19810	19810	19810	19810	0
76	20241014	183500	1162460450	19810	19810	19810	19810	0
77	20241014	183400	1162460450	19810	19810	19810	19810	0
78	20241014	183300	1162460450	19810	19810	19810	19810	0
79	20241014	183200	1162460450	19810	19810	19810	19810	0
80	20241014	183100	1162460450	19810	19810	19810	19810	0
81	20241014	183000	1162460450	19810	19810	19810	19810	0
82	20241014	182900	1162460450	19810	19810	19810	19810	0
83	20241014	182800	1162460450	19810	19810	19810	19810	0
84	20241014	182700	1162460450	19810	19810	19810	19810	0
85	20241014	182600	1162460450	19810	19810	19810	19810	0
86	20241014	182500	1162460450	19810	19810	19810	19810	0
87	20241014	182400	1162460450	19810	19810	19810	19810	0
88	20241014	182300	1162460450	19810	19810	19810	19810	0
89	20241014	182200	1162460450	19810	19810	19810	19810	0
90	20241014	182100	1162460450	19810	19810	19810	19810	0
91	20241014	182000	1162460450	19810	19810	19810	19810	0
92	20241014	181900	1162460450	19810	19810	19810	19810	1092
93	20241014	181800	1162460450	19810	19810	19810	19810	0
94	20241014	181700	1162460450	19810	19810	19810	19810	0
95	20241014	181600	1162460450	19810	19810	19810	19810	0
96	20241014	181500	1162460450	19810	19810	19810	19810	0
97	20241014	181400	1162460450	19810	19810	19810	19810	0
98	20241014	181300	1162460450	19810	19810	19810	19810	0
99	20241014	181200	1162460450	19810	19810	19810	19810	0
100	20241014	181100	1162460450	19810	19810	19810	19810	0
101	20241014	181000	1162460450	19810	19810	19810	19810	0
102	20241014	180900	1162460450	19810	19810	19810	19810	0
103	20241014	180800	1162460450	19810	19810	19810	19810	0
104	20241014	180700	1162460450	19810	19810	19810	19810	0
105	20241014	180600	1162460450	19810	19810	19810	19810	0
106	20241014	180500	1162460450	19810	19810	19810	19810	0
107	20241014	180400	1162460450	19810	19810	19810	19810	0
108	20241014	180300	1162460450	19810	19810	19810	19810	0
109	20241014	180200	1162460450	19810	19810	19810	19810	0
110	20241014	180100	1162460450	19810	19810	19810	19810	0
111	20241014	180000	1162460450	19810	19810	19810	19810	0
112	20241014	175900	1162460450	19810	19810	19810	19810	0
113	20241014	175800	1162460450	19810	19810	19810	19810	0
114	20241014	175700	1162460450	19810	19810	19810	19810	0
115	20241014	175600	1162460450	19810	19810	19810	19810	0
116	20241014	175500	1162460450	19810	19810	19810	19810	0
117	20241014	175400	1162460450	19810	19810	19810	19810	0
118	20241014	175300	1162460450	19810	19810	19810	19810	0
119	20241014	175200	1162460450	19810	19810	19810	19810	0
120	20241014	175100	1162460450	19810	19810	19810	19810	0
121	20241014	175000	1162460450	19810	19810	19810	19810	0
122	20241014	174900	1162460450	19810	19810	19810	19810	1092
123	20241014	174800	1162460450	19810	19810	19810	19810	0
124	20241014	174700	1162460450	19810	19810	19810	19810	0
125	20241014	174600	1162460450	19810	19810	19810	19810	0
126	20241014	174500	1162460450	19810	19810	19810	19810	0
127	20241014	174400	1162460450	19810	19810	19810	19810	0
128	20241014	174300	1162460450	19810	19810	19810	19810	0
129	20241014	174200	1162460450	19810	19810	19810	19810	0
130	20241014	174100	1162460450	19810	19810	19810	19810	0
131	20241014	174000	1162460450	19810	19810	19810	19810	0
132	20241014	173900	1162460450	19810	19810	19810	19810	0
133	20241014	173800	1162460450	19810	19810	19810	19810	0
134	20241014	173700	1162460450	19810	19810	19810	19810	0
135	20241014	173600	1162460450	19810	19810	19810	19810	0
136	20241014	173500	1162460450	19810	19810	19810	19810	0
137	20241014	173400	1162460450	19810	19810	19810	19810	0
138	20241014	173300	1162460450	19810	19810	19810	19810	0
139	20241014	173200	1162460450	19810	19810	19810	19810	0
140	20241014	173100	1162460450	19810	19810	19810	19810	0
141	20241014	173000	1162460450	19810	19810	19810	19810	0
142	20241014	172900	1162460450	19810	19810	19810	19810	0
143	20241014	172800	1162460450	19810	19810	19810	19810	0
144	20241014	172700	1162460450	19810	19810	19810	19810	0
145	20241014	172600	1162460450	19810	19810	19810	19810	0
146	20241014	172500	1162460450	19810	19810	19810	19810	0
147	20241014	172400	1162460450	19810	19810	19810	19810	0
148	20241014	172300	1162460450	19810	19810	19810	19810	0
149	20241014	172200	1162460450	19810	19810	19810	19810	0
150	20241014	172100	1162460450	19810	19810	19810	19810	0
151	20241014	172000	1162460450	19810	19810	19810	19810	0
152	20241014	171900	1162460450	19810	19810	19810	19810	1092
153	20241014	171800	1162460450	19810	19810	19810	19810	0
154	20241014	171700	1162460450	19810	19810	19810	19810	0
155	20241014	171600	1162460450	19810	19810	19810	19810	0
156	20241014	171500	1162460450	19810	19810	19810	19810	0
157	20241014	171400	1162460450	19810	19810	19810	19810	0
158	20241014	171300	1162460450	19810	19810	19810	19810	0
159	20241014	171200	1162460450	19810	19810	19810	19810	0
160	20241014	171100	1162460450	19810	19810	19810	19810	0
161	20241014	171000	1162460450	19810	19810	19810	19810	0
162	20241014	170900	1162460450	19810	19810	19810	19810	0
163	20241014	170800	1162460450	19810	19810	19810	19810	0
164	20241014	170700	1162460450	19810	19810	19810	19810	0
165	20241014	170600	1162460450	19810	19810	19810	19810	0
166	20241014	170500	1162460450	19810	19810	19810	19810	0
167	20241014	170400	1162460450	19810	19810	19810	19810	0
168	20241014	170300	1162460450	19810	19810	19810	19810	0
169	20241014	170200	1162460450	19810	19810	19810	19810	0
170	20241014	170100	1162460450	19810	19810	19810	19810	0
171	20241014	170000	1162460450	19810	19810	19810	19810	0
172	20241014	165900	1162460450	19810	19810	19810	19810	0
173	20241014	165800	1162460450	19810	19810	19810	19810	0
174	20241014	165700	1162460450	19810	19810	19810	19810	0
175	20241014	165600	1162460450	19810	19810	19810	19810	0
176	20241014	165500	1162460450	19810	19810	19810	19810	0
177	20241014	165400	1162460450	19810	19810	19810	19810	0
178	20241014	165300	1162460450	19810	19810	19810	19810	0
179	20241014	165200	1162460450	19810	19810	19810	19810	0
180	20241014	165100	1162460450	19810	19810	19810	19810	0
181	20241014	165000	1162460450	19810	19810	19810	19810	0
182	20241014	164900	1162460450	19810	19810	19810	19810	1092
183	20241014	164800	1162460450	19810	19810	19810	19810	0
184	20241014	164700	1162460450	19810	19810	19810	19810	0
185	20241014	164600	1162460450	19810	19810	19810	19810	0
186	20241014	164500	1162460450	19810	19810	19810	19810	0
187	20241014	164400	1162460450	19810	19810	19810	19810	0
188	20241014	164300	1162460450	19810	19810	19810	19810	0
189	20241014	164200	1162460450	19810	19810	19810	19810	0
190	20241014	164100	1162460450	19810	19810	19810	19810	0
191	20241014	164000	1162460450	19810	19810	19810	19810	0
192	20241014	163900	1162460450	19810	19810	19810	19810	0
193	20241014	163800	1162460450	19810	19810	19810	19810	0
194	20241014	163700	1162460450	19810	19810	19810	19810	0
195	20241014	163600	1162460450	19810	19810	19810	19810	0
196	20241014	163500	1162460450	19810	19810	19810	19810	0
197	20241014	163400	1162460450	19810	19810	19810	19810	0
198	20241014	163300	1162460450	19810	19810	19810	19810	0
199	20241014	163200	1162460450	19810	19810	19810	19810	0
200	20241014	163100	1162460450	19810	19810	19810	19810	0
201	20241014	163000	1162460450	19810	19810	19810	19810	0
202	20241014	162900	1162460450	19810	19810	19810	19810	0
203	20241014	162800	1162460450	19810	19810	19810	19810	0
204	20241014	162700	1162460450	19810	19810	19810	19810	0
205	20241014	162600	1162460450	19810	19810	19810	19810	0
206	20241014	162500	1162460450	19810	19810	19810	19810	0
207	20241014	162400	1162460450	19810	19810	19810	19810	0
208	20241014	162300	1162460450	19810	19810	19810	19810	0
209	20241014	162200	1162460450	19810	19810	19810	19810	0
210	20241014	162100	1162460450	19810	19810	19810	19810	0
211	20241014	162000	1162460450	19810	19810	19810	19810	0
212	20241014	161900	1162460450	19810	19810	19810	19810	1092
213	20241014	161800	1162460450	19810	19810	19810	19810	0
214	20241014	161700	1162460450	19810	19810	19810	19810	0
215	20241014	161600	1162460450	19810	19810	19810	19810	0
216	20241014	161500	1162460450	19810	19810	19810	19810	0
217	20241014	161400	1162460450	19810	19810	19810	19810	0
218	20241014	161300	1162460450	19810	19810	19810	19810	0
219	20241014	161200	1162460450	19810	19810	19810	19810	0
220	20241014	161100	1162460450	19810	19810	19810	19810	0
221	20241014	161000	1162460450	19810	19810	19810	19810	0
222	20241014	160900	1162460450	19810	19810	19810	19810	0
223	20241014	160800	1162460450	19810	19810	19810	19810	0
224	20241014	160700	1162460450	19810	19810	19810	19810	0
225	20241014	160600	1162460450	19810	19810	19810	19810	0
226	20241014	160500	1162460450	19810	19810	19810	19810	0
227	20241014	160400	1162460450	19810	19810	19810	19810	0
228	20241014	160300	1162460450	19810	19810	19810	19810	0
229	20241014	160200	1162460450	19810	19810	19810	19810	0
230	20241014	160100	1162460450	19810	19810	19810	19810	0
231	20241014	160000	1162460450	19810	19810	19810	19810	0
232	20241014	155900	1162460450	19810	19810	19810	19810	0
233	20241014	155800	1162460450	19810	19810	19810	19810	0
234	20241014	155700	1162460450	19810	19810	19810	19810	0
235	20241014	155600	1162460450	19810	19810	19810	19810	0
236	20241014	155500	1162460450	19810	19810	19810	19810	0
237	20241014	155400	1162460450	19810	19810	19810	19810	0
238	20241014	155300	1162460450	19810	19810	19810	19810	0
239	20241014	155200	1162460450	19810	19810	19810	19810	0
240	20241014	155100	1162460450	19810	19810	19810	19810	0
241	20241014	155000	1162460450	19810	19810	19810	19810	0
242	20241014	154900	1162460450	19810	19810	19810	19810	1092
243	20241014	154800	1162460450	19810	19810	19810	19810	0
244	20241014	154700	1162460450	19810	19810	19810	19810	0
245	20241014	154600	1162460450	19810	19810	19810	19810	0
246	20241014	154500	1162460450	19810	19810	19810	19810	0
247	20241014	154400	1162460450	19810	19810	19810	19810	0
248	20241014	154300	1162460450	19810	19810	19810	19810	0
249	20241014	154200	1162460450	19810	19810	19810	19810	0
250	20241014	154100	1162460450	19810	19810	19810	19810	0
251	20241014	154000	1162460450	19810	19810	19810	19810	0
252	20241014	153900	1162460450	19810	19810	19810	19810	0
253	20241014	153800	1162460450	19810	19810	19810	19810	0
254	20241014	153700	1162460450	19810	19810	19810	19810	0
255	20241014	153600	1162460450	19810	19810	19810	19810	0
256	20241014	153500	1162460450	19810	19810	19810	19810	0
257	20241014	153400	1162460450	19810	19810	19810	19810	0
258	20241014	153300	1162460450	19810	19810	19810	19810	0
259	20241014	153200	1162460450	19810	19810	19810	19810	0
260	20241014	153100	1162460450	19810	19810	19810	19810	0
261	20241014	153000	1162460450	19810	19810	19810	19810	1092
262	20241014	152900	1140827930	19810	19810	19810	19810	0
263	20241014	152800	1140827930	19810	19810	19810	19810	0
264	20241014	152700	1140827930	19810	19810	19810	19810	0
265	20241014	152600	1140827930	19810	19810	19810	19810	0
266	20241014	152500	1140827930	19810	19810	19810	19810	0
267	20241014	152400	1140827930	19810	19810	19810	19810	0
268	20241014	152300	1140827930	19810	19810	19810	19810	0
269	20241014	152200	1140827930	19810	19810	19810	19810	0
270	20241014	152100	1140827930	19810	19810	19810	19810	0
271	20241014	152000	1140827930	19810	19810	19810	19810	0
272	20241014	151900	1140827930	19810	19880	19880	19800	386
273	20241014	151800	1133172210	19890	19890	19890	19890	0
274	20241014	151700	1133172210	19890	19890	19890	19880	151
275	20241014	151600	1130169080	19880	19890	19890	19880	73
276	20241014	151500	1128717590	19890	19890	19900	19890	107
277	20241014	151400	1126588380	19890	19890	19890	19880	114
278	20241014	151300	1124321160	19890	19890	19890	19890	33
279	20241014	151200	1123664790	19890	19890	19890	19880	256
280	20241014	151100	1118572970	19900	19890	19900	19890	152
281	20241014	151000	1115548600	19890	19900	19900	19890	113
282	20241014	150900	1113300120	19900	19900	19900	19890	34
283	20241014	150800	1112623540	19900	19890	19900	19880	325
284	20241014	150700	1106160010	19900	19900	19900	19900	78
285	20241014	150600	1104607810	19890	19890	19900	19890	175
286	20241014	150500	1101126400	19890	19890	19890	19890	465
287	20241014	150400	1091877550	19900	19900	19900	19900	121
288	20241014	150300	1089469650	19890	19900	19900	19890	103
289	20241014	150200	1087420190	19900	19900	19900	19900	43
290	20241014	150100	1086564490	19900	19900	19900	19900	109
291	20241014	150000	1084395390	19890	19900	19900	19890	243
292	20241014	145900	1079561220	19900	19900	19900	19900	123
293	20241014	145800	1077113520	19890	19890	19900	19890	67
294	20241014	145700	1075780590	19890	19890	19890	19890	149
295	20241014	145600	1072816980	19890	19900	19900	19890	153
296	20241014	145500	1069772820	19890	19890	19890	19880	174
297	20241014	145400	1066311970	19880	19890	19890	19880	74
298	20241014	145300	1064840700	19880	19870	19880	19870	209
299	20241014	145200	1060685790	19870	19870	19880	19870	221
300	20241014	145100	1056293320	19880	19880	19880	19880	12
301	20241014	145000	1056054760	19880	19880	19880	19860	188
302	20241014	144900	1052318230	19880	19870	19880	19870	97
303	20241014	144800	1050389920	19870	19850	19870	19840	112
304	20241014	144700	1048165530	19850	19870	19880	19850	118
305	20241014	144600	1045821070	19880	19880	19880	19880	95
306	20241014	144500	1043932470	19880	19860	19880	19860	123
307	20241014	144400	1041487480	19840	19860	19870	19840	289
308	20241014	144300	1035748080	19860	19870	19870	19850	114
309	20241014	144200	1033483880	19880	19850	19880	19850	72
310	20241014	144100	1032053880	19860	19850	19870	19850	127
311	20241014	144000	1029532360	19860	19850	19880	19850	85
312	20241014	143900	1027843520	19860	19850	19860	19850	146
313	20241014	143800	1024944630	19850	19880	19880	19850	212
314	20241014	143700	1020733970	19890	19890	19900	19880	195
315	20241014	143600	1016855290	19880	19890	19900	19880	54
316	20241014	143500	1015781230	19890	19900	19900	19880	223
317	20241014	143400	1011346800	19900	19880	19900	19880	88
318	20241014	143300	1009596190	19900	19890	19900	19890	282
319	20241014	143200	1003987170	19890	19890	19900	19880	118
320	20241014	143100	1001640140	19900	19900	19900	19890	126
321	20241014	143000	999132750	19900	19890	19900	19890	64
322	20241014	142900	997859360	19880	19900	19900	19880	48
323	20241014	142800	996904500	19900	19890	19920	19890	375
324	20241014	142700	989441610	19920	19890	19920	19890	275
325	20241014	142600	983968630	19890	19880	19900	19880	115
326	20241014	142500	981681110	19880	19910	19910	19880	313
327	20241014	142400	975452120	19910	19920	19920	19910	162
328	20241014	142300	972225890	19920	19910	19920	19910	109
329	20241014	142200	970055690	19910	19900	19920	19890	317
330	20241014	142100	963746690	19900	19890	19900	19880	146
331	20241014	142000	960842650	19900	19890	19900	19890	169
332	20241014	141900	957479840	19900	19900	19900	19900	110
333	20241014	141800	955290840	19910	19920	19920	19890	131
334	20241014	141700	952683670	19910	19900	19910	19890	978
335	20241014	141600	933219550	19890	19890	19900	19880	209
336	20241014	141500	929061770	19890	19890	19890	19880	189
337	20241014	141400	925302610	19890	19880	19890	19880	40
338	20241014	141300	924507110	19900	19890	19900	19880	456
339	20241014	141200	915436600	19890	19880	19890	19880	208
340	20241014	141100	911300470	19890	19890	19890	19880	141
341	20241014	141000	908496050	19880	19880	19880	19880	105
342	20241014	140900	906408650	19890	19870	19890	19870	291
343	20241014	140800	900622970	19870	19860	19880	19860	140
344	20241014	140700	897840420	19870	19850	19880	19850	674
345	20241014	140600	884449270	19860	19850	19860	19850	196
346	20241014	140500	880557290	19850	19850	19860	19850	218
347	20241014	140400	876228910	19850	19850	19860	19850	183
348	20241014	140300	872595280	19860	19860	19860	19850	420
349	20241014	140200	864254170	19860	19850	19860	19840	254
350	20241014	140100	859212170	19840	19840	19850	19840	154
351	20241014	140000	856155550	19840	19840	19850	19840	228
352	20241014	135900	851630100	19840	19850	19850	19840	19
353	20241014	135800	851253020	19850	19840	19850	19840	138
354	20241014	135700	848513830	19840	19850	19850	19840	173
355	20241014	135600	845080010	19850	19840	19850	19840	89
356	20241014	135500	843313480	19850	19850	19850	19840	126
357	20241014	135400	840812430	19840	19850	19850	19840	139
358	20241014	135300	838053410	19840	19830	19850	19830	106
359	20241014	135200	835950110	19840	19830	19840	19830	92
360	20241014	135100	834124950	19840	19830	19840	19830	131
361	20241014	135000	831526130	19840	19830	19840	19830	236
362	20241014	134900	826844570	19830	19840	19840	19830	112
363	20241014	134800	824622820	19840	19830	19840	19830	124
364	20241014	134700	822163400	19840	19830	19840	19830	137
365	20241014	134600	819445440	19830	19840	19840	19830	158
366	20241014	134500	816310940	19840	19830	19840	19830	143
367	20241014	134400	813474340	19840	19830	19840	19830	193
368	20241014	134300	809645650	19840	19840	19840	19830	101
369	20241014	134200	807641860	19840	19840	19840	19830	132
370	20241014	134100	805023090	19830	19830	19840	19830	82
371	20241014	134000	803396350	19840	19830	19840	19830	133
372	20241014	133900	800758060	19830	19810	19830	19810	78
373	20241014	133800	799211990	19810	19820	19820	19810	155
374	20241014	133700	796140250	19810	19810	19820	19800	87
375	20241014	133600	794416710	19800	19810	19810	19800	248
376	20241014	133500	789503950	19810	19800	19810	19800	260
377	20241014	133400	784354390	19800	19810	19810	19800	131
378	20241014	133300	781759630	19810	19800	19810	19800	136
379	20241014	133200	779066050	19810	19810	19820	19810	203
380	20241014	133100	775043090	19820	19810	19820	19810	74
381	20241014	133000	773577030	19810	19820	19820	19810	52
382	20241014	132900	772546490	19820	19820	19820	19800	104
383	20241014	132800	770486050	19820	19830	19840	19820	356
384	20241014	132700	763425980	19840	19840	19840	19830	156
385	20241014	132600	760331280	19830	19830	19840	19830	105
386	20241014	132500	758249050	19840	19830	19840	19830	161
387	20241014	132400	755054920	19840	19830	19840	19830	104
388	20241014	132300	752991660	19830	19820	19830	19820	237
389	20241014	132200	748291970	19830	19820	19830	19820	120
390	20241014	132100	745912380	19830	19820	19830	19820	121
391	20241014	132000	743512960	19830	19840	19840	19820	567
392	20241014	131900	732268560	19840	19830	19840	19830	84
393	20241014	131800	730602020	19840	19840	19840	19840	176
394	20241014	131700	727110180	19830	19840	19840	19830	110
395	20241014	131600	724927790	19830	19840	19840	19830	183
396	20241014	131500	721297380	19830	19840	19840	19830	21
397	20241014	131400	720880760	19840	19830	19840	19830	146
398	20241014	131300	717984500	19830	19840	19840	19830	307
399	20241014	131200	711895350	19840	19840	19840	19840	100
400	20241014	131100	709911350	19840	19830	19840	19830	110
401	20241014	131000	707729150	19830	19830	19830	19830	77
402	20241014	130900	706202240	19830	19820	19830	19820	143
403	20241014	130800	703367070	19820	19820	19820	19820	105
404	20241014	130700	701285970	19820	19790	19820	19790	502
405	20241014	130600	691343020	19800	19790	19800	19790	128
406	20241014	130500	688808940	19790	19790	19800	19790	125
407	20241014	130400	686334410	19790	19800	19800	19790	72
408	20241014	130300	684909070	19800	19800	19800	19790	150
409	20241014	130200	681939380	19800	19800	19800	19790	93
410	20241014	130100	680097990	19800	19800	19800	19790	161
411	20241014	130000	676910450	19800	19790	19800	19790	196
412	20241014	125900	673030690	19800	19800	19800	19800	0
413	20241014	125800	673030690	19800	19790	19800	19790	57
414	20241014	125700	671902500	19800	19800	19800	19800	30
415	20241014	125600	671308500	19800	19800	19800	19800	107
416	20241014	125500	669189900	19790	19790	19800	19790	67
417	20241014	125400	667863930	19800	19800	19800	19790	65
418	20241014	125300	666577040	19800	19800	19800	19800	0
419	20241014	125200	666577040	19800	19800	19800	19800	12
420	20241014	125100	666339440	19790	19800	19800	19790	33
421	20241014	125000	665686070	19800	19800	19800	19800	99
422	20241014	124900	663725870	19800	19800	19800	19800	1
423	20241014	124800	663706070	19800	19800	19800	19790	40
424	20241014	124700	662914090	19800	19800	19800	19800	18
425	20241014	124600	662557690	19790	19790	19790	19790	40
426	20241014	124500	661766090	19790	19790	19790	19790	1298
427	20241014	124400	636078670	19790	19780	19790	19780	348
428	20241014	124300	629194900	19790	19790	19790	19790	65
429	20241014	124200	627908550	19780	19790	19790	19780	32
430	20241014	124100	627275290	19790	19790	19790	19790	11
431	20241014	124000	627057600	19790	19790	19790	19790	8
432	20241014	123900	626899280	19790	19790	19790	19780	149
433	20241014	123800	623950950	19780	19780	19780	19780	0
434	20241014	123700	623950950	19780	19780	19790	19780	95
435	20241014	123600	622071500	19780	19780	19780	19780	123
436	20241014	123500	619638560	19780	19780	19780	19780	16
437	20241014	123400	619322080	19770	19780	19780	19770	282
438	20241014	123300	613746090	19780	19770	19780	19770	12
439	20241014	123200	613508750	19780	19780	19780	19780	30
440	20241014	123100	612915350	19780	19780	19780	19780	15
441	20241014	123000	612618650	19770	19770	19770	19770	0
442	20241014	122900	612618650	19770	19770	19780	19770	69
443	20241014	122800	611254100	19770	19770	19770	19770	0
444	20241014	122700	611254100	19770	19780	19780	19770	21
445	20241014	122600	610838730	19770	19770	19780	19770	61
446	20241014	122500	609632460	19780	19780	19780	19780	7
447	20241014	122400	609494000	19780	19770	19780	19770	47
448	20241014	122300	608564800	19770	19760	19780	19760	86
449	20241014	122200	606864600	19760	19780	19780	19750	982
450	20241014	122100	587447830	19790	19780	19790	19780	35
451	20241014	122000	586755450	19780	19790	19790	19780	32
452	20241014	121900	586122190	19780	19790	19790	19780	62
453	20241014	121800	584895670	19790	19790	19790	19790	0
454	20241014	121700	584895670	19790	19760	19790	19760	161
455	20241014	121600	581713300	19760	19760	19760	19760	0
456	20241014	121500	581713300	19760	19760	19760	19760	15
457	20241014	121400	581416900	19750	19760	19760	19750	31
458	20241014	121300	580804350	19750	19750	19750	19750	601
459	20241014	121200	568934600	19750	19740	19750	19740	35
460	20241014	121100	568243690	19750	19740	19750	19740	338
461	20241014	121000	561571080	19740	19740	19740	19740	24
462	20241014	120900	561097320	19750	19740	19750	19740	71
463	20241014	120800	559695340	19740	19740	19740	19740	72
464	20241014	120700	558274060	19750	19740	19750	19740	203
465	20241014	120600	554266340	19740	19740	19740	19740	75
466	20241014	120500	552785840	19750	19740	19750	19740	36
467	20241014	120400	552075120	19740	19750	19750	19740	32
468	20241014	120300	551443140	19750	19750	19750	19750	17
469	20241014	120200	551107390	19750	19750	19750	19750	9
470	20241014	120100	550929640	19740	19740	19750	19740	47
471	20241014	120000	550001560	19740	19780	19790	19740	1538
472	20241014	115900	519613970	19780	19780	19780	19780	71
473	20241014	115800	518209590	19780	19790	19790	19780	43
474	20241014	115700	517358640	19780	19780	19780	19780	25
475	20241014	115600	516864140	19780	19790	19790	19780	116
476	20241014	115500	514569520	19790	19780	19790	19780	185
477	20241014	115400	510908400	19780	19770	19780	19770	146
478	20241014	115300	508021580	19770	19770	19770	19770	1
479	20241014	115200	508001810	19780	19780	19790	19780	143
480	20241014	115100	505172790	19790	19760	19790	19760	25
481	20241014	115000	504678090	19760	19750	19780	19750	134
482	20241014	114900	502030690	19750	19740	19750	19740	58
483	20241014	114800	500885450	19750	19740	19750	19740	19
484	20241014	114700	500510210	19740	19740	19740	19740	0
485	20241014	114600	500510210	19740	19780	19790	19740	136
486	20241014	114500	497820050	19780	19740	19780	19740	297
487	20241014	114400	491952160	19740	19750	19750	19740	39
488	20241014	114300	491182150	19760	19760	19770	19760	220
489	20241014	114200	486834650	19770	19760	19770	19760	18
490	20241014	114100	486478810	19760	19750	19790	19750	506
491	20241014	114000	476476920	19760	19750	19760	19750	214
492	20241014	113900	472250410	19740	19740	19750	19740	152
493	20241014	113800	469249640	19740	19750	19750	19740	55
494	20241014	113700	468163840	19740	19740	19740	19740	2
495	20241014	113600	468124360	19750	19740	19750	19740	78
496	20241014	113500	466584200	19740	19740	19740	19740	1
497	20241014	113400	466564460	19750	19740	19750	19740	134
498	20241014	113300	463919160	19740	19750	19750	19740	232
499	20241014	113200	459337440	19750	19740	19750	19740	57
500	20241014	113100	458212090	19740	19740	19740	19740	1
501	20241014	113000	458192350	19750	19740	19750	19740	43
502	20241014	112900	457343140	19750	19750	19750	19750	12
503	20241014	112800	457106140	19750	19750	19760	19750	144
504	20241014	112700	454261980	19740	19740	19750	19740	34
505	20241014	112600	453590520	19740	19740	19750	19740	20
506	20241014	112500	453195550	19750	19740	19750	19740	2
507	20241014	112400	453156060	19750	19740	19750	19740	47
508	20241014	112300	452227830	19740	19740	19740	19740	3
509	20241014	112200	452168610	19750	19740	19750	19740	12
510	20241014	112100	451931620	19740	19740	19740	19740	25
511	20241014	112000	451438120	19750	19740	19750	19740	18
512	20241014	111900	451082630	19750	19740	19750	19730	112
513	20241014	111800	448871430	19730	19740	19740	19730	32
514	20241014	111700	448239770	19730	19740	19740	19730	45
515	20241014	111600	447351730	19730	19710	19730	19710	340
516	20241014	111500	440648340	19710	19740	19740	19700	349
517	20241014	111400	433763700	19740	19730	19740	19730	34
518	20241014	111300	433092580	19740	19740	19740	19740	15
519	20241014	111200	432796480	19730	19730	19730	19730	2
520	20241014	111100	432757020	19740	19740	19740	19730	48
521	20241014	111000	431809530	19730	19730	19730	19730	2
522	20241014	110900	431770070	19730	19740	19740	19730	65
523	20241014	110800	430487470	19740	19730	19740	19730	33
524	20241014	110700	429836080	19730	19730	19740	19730	93
525	20241014	110600	428001030	19730	19730	19730	19730	1
526	20241014	110500	427981300	19730	19730	19740	19730	80
527	20241014	110400	426402460	19730	19730	19730	19730	64
528	20241014	110300	425139740	19740	19730	19740	19730	14
529	20241014	110200	424863390	19740	19730	19740	19730	78
530	20241014	110100	423324150	19730	19730	19740	19730	114
531	20241014	110000	421074780	19740	19740	19740	19740	4
532	20241014	105900	420995820	19750	19750	19750	19750	69
533	20241014	105800	419633070	19750	19750	19750	19750	0
534	20241014	105700	419633070	19750	19750	19750	19750	11
535	20241014	105600	419415820	19750	19740	19760	19740	39
536	20241014	105500	418645580	19740	19730	19740	19730	46
537	20241014	105400	417737550	19730	19730	19730	19730	34
538	20241014	105300	417066730	19730	19740	19740	19730	46
539	20241014	105200	416158710	19730	19730	19730	19730	114
540	20241014	105100	413909490	19730	19730	19740	19730	22
541	20241014	105000	413475260	19740	19740	19740	19740	0
542	20241014	104900	413475260	19740	19730	19760	19730	245
543	20241014	104800	408638130	19730	19730	19730	19730	2
544	20241014	104700	408598670	19740	19730	19740	19730	31
545	20241014	104600	407986960	19730	19730	19740	19730	134
546	20241014	104500	405342850	19740	19730	19740	19730	21
547	20241014	104400	404928340	19730	19730	19730	19730	1
548	20241014	104300	404908610	19740	19730	19740	19730	74
549	20241014	104200	403448200	19730	19740	19740	19730	185
550	20241014	104100	399796310	19740	19770	19770	19730	1017
551	20241014	104000	379720680	19780	19730	19780	19730	359
552	20241014	103900	372621940	19740	19730	19740	19730	13
553	20241014	103800	372365350	19730	19760	19770	19730	51
554	20241014	103700	371357310	19760	19710	19760	19710	104
555	20241014	103600	369304560	19710	19710	19710	19710	2
556	20241014	103500	369265140	19730	19730	19730	19730	21
557	20241014	103400	368850810	19750	19730	19760	19730	35
558	20241014	103300	368159610	19750	19690	19750	19690	26
559	20241014	103200	367646400	19700	19740	19760	19700	106
560	20241014	103100	365556840	19730	19730	19740	19700	211
561	20241014	103000	361396290	19730	19740	19740	19730	43
562	20241014	102900	360547730	19740	19730	19770	19730	40
563	20241014	102800	359757060	19770	19740	19770	19730	275
564	20241014	102700	354323830	19730	19700	19770	19680	422
565	20241014	102600	346003270	19710	19740	19750	19710	812
566	20241014	102500	329984760	19740	19750	19750	19740	193
567	20241014	102400	326174640	19740	19750	19750	19740	59
568	20241014	102300	325009870	19740	19740	19740	19740	2
569	20241014	102200	324970390	19750	19770	19770	19750	277
570	20241014	102100	319496970	19770	19760	19770	19760	34
571	20241014	102000	318824830	19760	19770	19770	19760	12
572	20241014	101900	318587600	19750	19760	19770	19750	239
573	20241014	101800	313865590	19770	19770	19770	19760	125
574	20241014	101700	311394600	19770	19770	19770	19760	60
575	20241014	101600	310208640	19760	19780	19780	19760	15
576	20241014	101500	309912090	19770	19770	19780	19770	51
577	20241014	101400	308903480	19780	19760	19780	19760	87
578	20241014	101300	307183390	19760	19760	19760	19760	1
579	20241014	101200	307163630	19760	19770	19770	19760	129
580	20241014	101100	304613310	19780	19770	19780	19750	181
581	20241014	101000	301034680	19780	19770	19780	19770	17
582	20241014	100900	300698440	19770	19750	19780	19750	346
583	20241014	100800	293864530	19750	19790	19790	19750	160
584	20241014	100700	290699780	19790	19790	19790	19790	181
585	20241014	100600	287117790	19790	19790	19800	19790	80
586	20241014	100500	285534040	19790	19800	19800	19790	441
587	20241014	100400	276802900	19800	19810	19810	19800	10
588	20241014	100300	276604810	19810	19810	19810	19800	81
589	20241014	100200	275000670	19800	19800	19810	19800	24
590	20241014	100100	274525270	19810	19810	19810	19810	71
591	20241014	100000	273118760	19820	19820	19820	19790	110
592	20241014	095900	270938620	19830	19830	19830	19830	0
593	20241014	095800	270938620	19830	19800	19830	19800	763
594	20241014	095700	255821640	19800	19800	19800	19790	91
595	20241014	095600	254019910	19810	19810	19810	19800	206
596	20241014	095500	249940800	19810	19810	19810	19810	104
597	20241014	095400	247880560	19810	19810	19810	19810	163
598	20241014	095300	244651530	19800	19790	19820	19750	4578
599	20241014	095200	154062340	19790	19790	19790	19790	31
600	20241014	095100	153448850	19790	19820	19820	19790	1085
601	20241014	095000	131966100	19820	19820	19820	19820	1
602	20241014	094900	131946280	19820	19820	19820	19820	4
603	20241014	094800	131867000	19820	19820	19820	19820	0
604	20241014	094700	131867000	19820	19820	19820	19820	0
605	20241014	094600	131867000	19820	19820	19820	19820	11
606	20241014	094500	131648980	19820	19820	19820	19820	72
607	20241014	094400	130221940	19820	19830	19830	19820	581
608	20241014	094300	118701110	19830	19830	19840	19830	45
609	20241014	094200	117808390	19830	19830	19830	19830	29
610	20241014	094100	117233320	19840	19840	19840	19840	4
611	20241014	094000	117153960	19830	19830	19840	19830	16
612	20241014	093900	116836630	19840	19830	19840	19830	323
613	20241014	093800	110431520	19830	19830	19830	19830	310
614	20241014	093700	104284220	19830	19840	19840	19830	108
615	20241014	093600	102142550	19830	19840	19840	19830	134
616	20241014	093500	99485220	19830	19840	19840	19830	86
617	20241014	093400	97779800	19830	19830	19830	19830	0
618	20241014	093300	97779800	19830	19830	19830	19830	97
619	20241014	093200	95856290	19840	19820	19840	19820	232
620	20241014	093100	91257920	19820	19820	19820	19820	7
621	20241014	093000	91119180	19830	19840	19840	19830	438
622	20241014	092900	82433580	19840	19840	19840	19840	1
623	20241014	092800	82413740	19830	19820	19830	19820	775
624	20241014	092700	67052820	19820	19810	19820	19810	5
625	20241014	092600	66953730	19820	19820	19820	19820	5
626	20241014	092500	66854630	19810	19810	19820	19810	85
627	20241014	092400	65170740	19810	19810	19810	19810	176
628	20241014	092300	61684180	19820	19820	19820	19820	42
629	20241014	092200	60851740	19820	19820	19820	19820	0
630	20241014	092100	60851740	19820	19820	19820	19820	4
631	20241014	092000	60772460	19810	19810	19810	19790	3
632	20241014	091900	60713050	19820	19810	19820	19810	66
633	20241014	091800	59404940	19820	19800	19830	19790	292
634	20241014	091700	53624180	19790	19800	19830	19790	992
635	20241014	091600	33982350	19800	19810	19810	19800	6
636	20241014	091500	33863540	19810	19820	19830	19810	143
637	20241014	091400	31029430	19830	19830	19830	19820	12
638	20241014	091300	30791480	19830	19820	19840	19820	143
639	20241014	091200	27956340	19840	19820	19840	19820	16
640	20241014	091100	27639020	19830	19830	19830	19800	89
641	20241014	091000	25874190	19830	19830	19830	19800	118
642	20241014	090900	23535110	19800	19800	19830	19800	283
643	20241014	090800	17930720	19840	19840	19840	19840	4
644	20241014	090700	17851360	19830	19830	19830	19830	110
645	20241014	090600	15670060	19810	19840	19840	19810	219
646	20241014	090500	11329660	19800	19800	19800	19800	25
647	20241014	090400	10834660	19850	19850	19850	19850	126
648	20241014	090300	8333560	19870	19870	19870	19870	21
649	20241014	090200	7916290	19880	19880	19880	19880	54
650	20241014	090100	6842770	19890	19870	19890	19870	100
651	20241014	090000	4854560	19870	19800	19870	19800	245