KissMeData/026960/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	1218951490	19100	19100	19100	19100	4338
3	20241011	191100	1218951490	19100	19100	19100	19100	0
4	20241011	191000	1218951490	19100	19100	19100	19100	0
5	20241011	190900	1218951490	19100	19100	19100	19100	0
6	20241011	190800	1218951490	19100	19100	19100	19100	0
7	20241011	190700	1218951490	19100	19100	19100	19100	0
8	20241011	190600	1218951490	19100	19100	19100	19100	0
9	20241011	190500	1218951490	19100	19100	19100	19100	0
10	20241011	190400	1218951490	19100	19100	19100	19100	0
11	20241011	190300	1218951490	19100	19100	19100	19100	0
12	20241011	190200	1218951490	19100	19100	19100	19100	0
13	20241011	190100	1218951490	19100	19100	19100	19100	0
14	20241011	190000	1218951490	19100	19100	19100	19100	0
15	20241011	185900	1218951490	19100	19100	19100	19100	0
16	20241011	185800	1218951490	19100	19100	19100	19100	0
17	20241011	185700	1218951490	19100	19100	19100	19100	0
18	20241011	185600	1218951490	19100	19100	19100	19100	0
19	20241011	185500	1218951490	19100	19100	19100	19100	0
20	20241011	185400	1218951490	19100	19100	19100	19100	0
21	20241011	185300	1218951490	19100	19100	19100	19100	0
22	20241011	185200	1218951490	19100	19100	19100	19100	0
23	20241011	185100	1218951490	19100	19100	19100	19100	0
24	20241011	185000	1218951490	19100	19100	19100	19100	0
25	20241011	184900	1218951490	19100	19100	19100	19100	0
26	20241011	184800	1218951490	19100	19100	19100	19100	0
27	20241011	184700	1218951490	19100	19100	19100	19100	0
28	20241011	184600	1218951490	19100	19100	19100	19100	0
29	20241011	184500	1218951490	19100	19100	19100	19100	0
30	20241011	184400	1218951490	19100	19100	19100	19100	0
31	20241011	184300	1218951490	19100	19100	19100	19100	0
32	20241011	184200	1218951490	19100	19100	19100	19100	4338
33	20241011	184100	1218951490	19100	19100	19100	19100	0
34	20241011	184000	1218951490	19100	19100	19100	19100	0
35	20241011	183900	1218951490	19100	19100	19100	19100	0
36	20241011	183800	1218951490	19100	19100	19100	19100	0
37	20241011	183700	1218951490	19100	19100	19100	19100	0
38	20241011	183600	1218951490	19100	19100	19100	19100	0
39	20241011	183500	1218951490	19100	19100	19100	19100	0
40	20241011	183400	1218951490	19100	19100	19100	19100	0
41	20241011	183300	1218951490	19100	19100	19100	19100	0
42	20241011	183200	1218951490	19100	19100	19100	19100	0
43	20241011	183100	1218951490	19100	19100	19100	19100	0
44	20241011	183000	1218951490	19100	19100	19100	19100	0
45	20241011	182900	1218951490	19100	19100	19100	19100	0
46	20241011	182800	1218951490	19100	19100	19100	19100	0
47	20241011	182700	1218951490	19100	19100	19100	19100	0
48	20241011	182600	1218951490	19100	19100	19100	19100	0
49	20241011	182500	1218951490	19100	19100	19100	19100	0
50	20241011	182400	1218951490	19100	19100	19100	19100	0
51	20241011	182300	1218951490	19100	19100	19100	19100	0
52	20241011	182200	1218951490	19100	19100	19100	19100	0
53	20241011	182100	1218951490	19100	19100	19100	19100	0
54	20241011	182000	1218951490	19100	19100	19100	19100	0
55	20241011	181900	1218951490	19100	19100	19100	19100	0
56	20241011	181800	1218951490	19100	19100	19100	19100	0
57	20241011	181700	1218951490	19100	19100	19100	19100	0
58	20241011	181600	1218951490	19100	19100	19100	19100	0
59	20241011	181500	1218951490	19100	19100	19100	19100	0
60	20241011	181400	1218951490	19100	19100	19100	19100	0
61	20241011	181300	1218951490	19100	19100	19100	19100	0
62	20241011	181200	1218951490	19100	19100	19100	19100	4338
63	20241011	181100	1218951490	19100	19100	19100	19100	0
64	20241011	181000	1218951490	19100	19100	19100	19100	0
65	20241011	180900	1218951490	19100	19100	19100	19100	0
66	20241011	180800	1218951490	19100	19100	19100	19100	0
67	20241011	180700	1218951490	19100	19100	19100	19100	0
68	20241011	180600	1218951490	19100	19100	19100	19100	0
69	20241011	180500	1218951490	19100	19100	19100	19100	0
70	20241011	180400	1218951490	19100	19100	19100	19100	0
71	20241011	180300	1218951490	19100	19100	19100	19100	0
72	20241011	180200	1218951490	19100	19100	19100	19100	0
73	20241011	180100	1218951490	19100	19100	19100	19100	0
74	20241011	180000	1218951490	19100	19100	19100	19100	0
75	20241011	175900	1218951490	19100	19100	19100	19100	0
76	20241011	175800	1218951490	19100	19100	19100	19100	0
77	20241011	175700	1218951490	19100	19100	19100	19100	0
78	20241011	175600	1218951490	19100	19100	19100	19100	0
79	20241011	175500	1218951490	19100	19100	19100	19100	0
80	20241011	175400	1218951490	19100	19100	19100	19100	0
81	20241011	175300	1218951490	19100	19100	19100	19100	0
82	20241011	175200	1218951490	19100	19100	19100	19100	0
83	20241011	175100	1218951490	19100	19100	19100	19100	0
84	20241011	175000	1218951490	19100	19100	19100	19100	0
85	20241011	174900	1218951490	19100	19100	19100	19100	0
86	20241011	174800	1218951490	19100	19100	19100	19100	0
87	20241011	174700	1218951490	19100	19100	19100	19100	0
88	20241011	174600	1218951490	19100	19100	19100	19100	0
89	20241011	174500	1218951490	19100	19100	19100	19100	0
90	20241011	174400	1218951490	19100	19100	19100	19100	0
91	20241011	174300	1218951490	19100	19100	19100	19100	0
92	20241011	174200	1218951490	19100	19100	19100	19100	4338
93	20241011	174100	1218951490	19100	19100	19100	19100	0
94	20241011	174000	1218951490	19100	19100	19100	19100	0
95	20241011	173900	1218951490	19100	19100	19100	19100	0
96	20241011	173800	1218951490	19100	19100	19100	19100	0
97	20241011	173700	1218951490	19100	19100	19100	19100	0
98	20241011	173600	1218951490	19100	19100	19100	19100	0
99	20241011	173500	1218951490	19100	19100	19100	19100	0
100	20241011	173400	1218951490	19100	19100	19100	19100	0
101	20241011	173300	1218951490	19100	19100	19100	19100	0
102	20241011	173200	1218951490	19100	19100	19100	19100	0
103	20241011	173100	1218951490	19100	19100	19100	19100	0
104	20241011	173000	1218951490	19100	19100	19100	19100	0
105	20241011	172900	1218951490	19100	19100	19100	19100	0
106	20241011	172800	1218951490	19100	19100	19100	19100	0
107	20241011	172700	1218951490	19100	19100	19100	19100	0
108	20241011	172600	1218951490	19100	19100	19100	19100	0
109	20241011	172500	1218951490	19100	19100	19100	19100	0
110	20241011	172400	1218951490	19100	19100	19100	19100	0
111	20241011	172300	1218951490	19100	19100	19100	19100	0
112	20241011	172200	1218951490	19100	19100	19100	19100	0
113	20241011	172100	1218951490	19100	19100	19100	19100	0
114	20241011	172000	1218951490	19100	19100	19100	19100	0
115	20241011	171900	1218951490	19100	19100	19100	19100	0
116	20241011	171800	1218951490	19100	19100	19100	19100	0
117	20241011	171700	1218951490	19100	19100	19100	19100	0
118	20241011	171600	1218951490	19100	19100	19100	19100	0
119	20241011	171500	1218951490	19100	19100	19100	19100	0
120	20241011	171400	1218951490	19100	19100	19100	19100	0
121	20241011	171300	1218951490	19100	19100	19100	19100	0
122	20241011	171200	1218951490	19100	19100	19100	19100	4338
123	20241011	171100	1218951490	19100	19100	19100	19100	0
124	20241011	171000	1218951490	19100	19100	19100	19100	0
125	20241011	170900	1218951490	19100	19100	19100	19100	0
126	20241011	170800	1218951490	19100	19100	19100	19100	0
127	20241011	170700	1218951490	19100	19100	19100	19100	0
128	20241011	170600	1218951490	19100	19100	19100	19100	0
129	20241011	170500	1218951490	19100	19100	19100	19100	0
130	20241011	170400	1218951490	19100	19100	19100	19100	0
131	20241011	170300	1218951490	19100	19100	19100	19100	0
132	20241011	170200	1218951490	19100	19100	19100	19100	0
133	20241011	170100	1218951490	19100	19100	19100	19100	0
134	20241011	170000	1218951490	19100	19100	19100	19100	0
135	20241011	165900	1218951490	19100	19100	19100	19100	0
136	20241011	165800	1218951490	19100	19100	19100	19100	0
137	20241011	165700	1218951490	19100	19100	19100	19100	0
138	20241011	165600	1218951490	19100	19100	19100	19100	0
139	20241011	165500	1218951490	19100	19100	19100	19100	0
140	20241011	165400	1218951490	19100	19100	19100	19100	0
141	20241011	165300	1218951490	19100	19100	19100	19100	0
142	20241011	165200	1218951490	19100	19100	19100	19100	0
143	20241011	165100	1218951490	19100	19100	19100	19100	0
144	20241011	165000	1218951490	19100	19100	19100	19100	0
145	20241011	164900	1218951490	19100	19100	19100	19100	0
146	20241011	164800	1218951490	19100	19100	19100	19100	0
147	20241011	164700	1218951490	19100	19100	19100	19100	0
148	20241011	164600	1218951490	19100	19100	19100	19100	0
149	20241011	164500	1218951490	19100	19100	19100	19100	0
150	20241011	164400	1218951490	19100	19100	19100	19100	0
151	20241011	164300	1218951490	19100	19100	19100	19100	0
152	20241011	164200	1218951490	19100	19100	19100	19100	4338
153	20241011	164100	1218951490	19100	19100	19100	19100	0
154	20241011	164000	1218951490	19100	19100	19100	19100	0
155	20241011	163900	1218951490	19100	19100	19100	19100	0
156	20241011	163800	1218951490	19100	19100	19100	19100	0
157	20241011	163700	1218951490	19100	19100	19100	19100	0
158	20241011	163600	1218951490	19100	19100	19100	19100	0
159	20241011	163500	1218951490	19100	19100	19100	19100	0
160	20241011	163400	1218951490	19100	19100	19100	19100	0
161	20241011	163300	1218951490	19100	19100	19100	19100	0
162	20241011	163200	1218951490	19100	19100	19100	19100	0
163	20241011	163100	1218951490	19100	19100	19100	19100	0
164	20241011	163000	1218951490	19100	19100	19100	19100	0
165	20241011	162900	1218951490	19100	19100	19100	19100	0
166	20241011	162800	1218951490	19100	19100	19100	19100	0
167	20241011	162700	1218951490	19100	19100	19100	19100	0
168	20241011	162600	1218951490	19100	19100	19100	19100	0
169	20241011	162500	1218951490	19100	19100	19100	19100	0
170	20241011	162400	1218951490	19100	19100	19100	19100	0
171	20241011	162300	1218951490	19100	19100	19100	19100	0
172	20241011	162200	1218951490	19100	19100	19100	19100	0
173	20241011	162100	1218951490	19100	19100	19100	19100	0
174	20241011	162000	1218951490	19100	19100	19100	19100	0
175	20241011	161900	1218951490	19100	19100	19100	19100	0
176	20241011	161800	1218951490	19100	19100	19100	19100	0
177	20241011	161700	1218951490	19100	19100	19100	19100	0
178	20241011	161600	1218951490	19100	19100	19100	19100	0
179	20241011	161500	1218951490	19100	19100	19100	19100	0
180	20241011	161400	1218951490	19100	19100	19100	19100	0
181	20241011	161300	1218951490	19100	19100	19100	19100	0
182	20241011	161200	1218951490	19100	19100	19100	19100	4338
183	20241011	161100	1218951490	19100	19100	19100	19100	0
184	20241011	161000	1218951490	19100	19100	19100	19100	0
185	20241011	160900	1218951490	19100	19100	19100	19100	0
186	20241011	160800	1218951490	19100	19100	19100	19100	0
187	20241011	160700	1218951490	19100	19100	19100	19100	0
188	20241011	160600	1218951490	19100	19100	19100	19100	0
189	20241011	160500	1218951490	19100	19100	19100	19100	0
190	20241011	160400	1218951490	19100	19100	19100	19100	0
191	20241011	160300	1218951490	19100	19100	19100	19100	0
192	20241011	160200	1218951490	19100	19100	19100	19100	0
193	20241011	160100	1218951490	19100	19100	19100	19100	0
194	20241011	160000	1218951490	19100	19100	19100	19100	0
195	20241011	155900	1218951490	19100	19100	19100	19100	0
196	20241011	155800	1218951490	19100	19100	19100	19100	0
197	20241011	155700	1218951490	19100	19100	19100	19100	0
198	20241011	155600	1218951490	19100	19100	19100	19100	0
199	20241011	155500	1218951490	19100	19100	19100	19100	0
200	20241011	155400	1218951490	19100	19100	19100	19100	0
201	20241011	155300	1218951490	19100	19100	19100	19100	0
202	20241011	155200	1218951490	19100	19100	19100	19100	0
203	20241011	155100	1218951490	19100	19100	19100	19100	0
204	20241011	155000	1218951490	19100	19100	19100	19100	0
205	20241011	154900	1218951490	19100	19100	19100	19100	0
206	20241011	154800	1218951490	19100	19100	19100	19100	0
207	20241011	154700	1218951490	19100	19100	19100	19100	0
208	20241011	154600	1218951490	19100	19100	19100	19100	0
209	20241011	154500	1218951490	19100	19100	19100	19100	0
210	20241011	154400	1218951490	19100	19100	19100	19100	0
211	20241011	154300	1218951490	19100	19100	19100	19100	0
212	20241011	154200	1218951490	19100	19100	19100	19100	4338
213	20241011	154100	1218951490	19100	19100	19100	19100	0
214	20241011	154000	1218951490	19100	19100	19100	19100	0
215	20241011	153900	1218951490	19100	19100	19100	19100	0
216	20241011	153800	1218951490	19100	19100	19100	19100	0
217	20241011	153700	1218951490	19100	19100	19100	19100	0
218	20241011	153600	1218951490	19100	19100	19100	19100	0
219	20241011	153500	1218951490	19100	19100	19100	19100	0
220	20241011	153400	1218951490	19100	19100	19100	19100	0
221	20241011	153300	1218951490	19100	19100	19100	19100	0
222	20241011	153200	1218951490	19100	19100	19100	19100	0
223	20241011	153100	1218951490	19100	19100	19100	19100	0
224	20241011	153000	1218951490	19100	19100	19100	19100	4338
225	20241011	152900	1136095690	19080	19080	19080	19080	0
226	20241011	152800	1136095690	19080	19080	19080	19080	0
227	20241011	152700	1136095690	19080	19080	19080	19080	0
228	20241011	152600	1136095690	19080	19080	19080	19080	0
229	20241011	152500	1136095690	19080	19080	19080	19080	0
230	20241011	152400	1136095690	19080	19080	19080	19080	0
231	20241011	152300	1136095690	19080	19080	19080	19080	0
232	20241011	152200	1136095690	19080	19080	19080	19080	0
233	20241011	152100	1136095690	19080	19080	19080	19080	0
234	20241011	152000	1136095690	19080	19080	19080	19080	0
235	20241011	151900	1136095690	19080	19030	19100	19030	466
236	20241011	151800	1127206740	19030	19020	19100	19010	366
237	20241011	151700	1120235650	19020	19010	19020	19010	148
238	20241011	151600	1117421170	19010	19020	19020	19010	647
239	20241011	151500	1105118530	19020	19050	19050	19010	632
240	20241011	151400	1093093940	19060	19060	19060	19060	28
241	20241011	151300	1092560260	19060	19060	19060	19050	108
242	20241011	151200	1090502340	19050	19060	19060	19050	148
243	20241011	151100	1087681560	19060	19040	19060	19040	598
244	20241011	151000	1076284500	19040	19030	19040	19030	8
245	20241011	150900	1076132220	19030	19030	19030	19030	41
246	20241011	150800	1075351990	19030	19030	19030	19030	12
247	20241011	150700	1075123630	19020	19020	19020	19020	0
248	20241011	150600	1075123630	19020	19020	19020	19020	52
249	20241011	150500	1074134590	19020	19020	19020	19020	55
250	20241011	150400	1073088490	19020	19020	19020	19010	19
251	20241011	150300	1072727120	19020	19010	19020	19010	71
252	20241011	150200	1071376710	19020	19020	19020	19000	98
253	20241011	150100	1069514210	19020	19010	19020	19010	25
254	20241011	150000	1069038800	19010	19040	19040	19000	195
255	20241011	145900	1065333750	19000	19000	19010	19000	417
256	20241011	145800	1057408930	19010	19030	19030	19010	337
257	20241011	145700	1051000690	19030	19030	19030	19030	2
258	20241011	145600	1050962630	19060	19060	19060	19060	0
259	20241011	145500	1050962630	19060	19020	19060	19020	77
260	20241011	145400	1049498050	19010	19020	19020	19010	2
261	20241011	145300	1049460020	19020	19020	19060	19020	265
262	20241011	145200	1044417530	19020	19010	19020	19010	427
263	20241011	145100	1036299010	19010	19020	19020	19010	4
264	20241011	145000	1036222940	19020	19010	19020	19010	65
265	20241011	144900	1034986660	19020	19030	19030	19020	137
266	20241011	144800	1032380550	19030	19020	19030	19020	3
267	20241011	144700	1032323470	19020	19020	19030	19020	151
268	20241011	144600	1029451010	19030	19030	19030	19030	102
269	20241011	144500	1027509950	19040	19030	19040	19030	32
270	20241011	144400	1026900800	19030	19030	19030	19030	15
271	20241011	144300	1026615350	19020	19020	19020	19020	1
272	20241011	144200	1026596330	19020	19030	19030	19020	271
273	20241011	144100	1021439630	19020	19020	19030	19020	245
274	20241011	144000	1016779310	19020	19020	19020	19020	2
275	20241011	143900	1016741270	19020	19020	19030	19020	177
276	20241011	143800	1013372990	19020	19030	19030	19020	53
277	20241011	143700	1012364410	19030	19030	19030	19030	73
278	20241011	143600	1010975220	19020	19030	19030	19020	58
279	20241011	143500	1009872050	19020	19030	19030	19020	247
280	20241011	143400	1005171650	19030	19040	19040	19030	53
281	20241011	143300	1004162550	19030	19040	19040	19030	12
282	20241011	143200	1003934080	19050	19050	19050	19000	1753
283	20241011	143100	970606450	19060	19040	19060	19040	221
284	20241011	143000	966395170	19040	19050	19050	19040	66
285	20241011	142900	965138330	19040	19040	19040	19040	404
286	20241011	142800	957446170	19040	19050	19050	19040	20
287	20241011	142700	957065180	19050	19050	19060	19040	213
288	20241011	142600	953007520	19060	19060	19060	19050	157
289	20241011	142500	950016410	19060	19080	19080	19050	468
290	20241011	142400	941096150	19090	19080	19090	19070	151
291	20241011	142300	938215070	19090	19080	19090	19080	83
292	20241011	142200	936630710	19090	19080	19090	19080	40
293	20241011	142100	935867240	19080	19090	19090	19080	29
294	20241011	142000	935313830	19080	19070	19080	19070	14
295	20241011	141900	935046740	19080	19080	19080	19070	89
296	20241011	141800	933348630	19070	19080	19080	19070	204
297	20241011	141700	929458330	19070	19080	19080	19070	23
298	20241011	141600	929019500	19070	19080	19080	19070	132
299	20241011	141500	926500960	19080	19070	19080	19070	64
300	20241011	141400	925279860	19080	19070	19080	19070	24
301	20241011	141300	924821980	19070	19070	19070	19070	1
302	20241011	141200	924802910	19080	19070	19080	19070	30
303	20241011	141100	924230620	19070	19090	19090	19070	382
304	20241011	141000	916942650	19090	19090	19100	19090	389
305	20241011	140900	909516520	19090	19090	19100	19090	21
306	20241011	140800	909115440	19100	19090	19100	19090	18
307	20241011	140700	908771650	19100	19100	19100	19090	37
308	20241011	140600	908064960	19100	19090	19100	19090	150
309	20241011	140500	905199980	19090	19100	19100	19090	25
310	20241011	140400	904722490	19100	19100	19100	19100	17
311	20241011	140300	904397790	19090	19100	19100	19090	344
312	20241011	140200	897827400	19100	19110	19110	19100	1316
313	20241011	140100	872687830	19110	19120	19120	19110	22
314	20241011	140000	872267210	19110	19110	19120	19110	48
315	20241011	135900	871349720	19110	19110	19120	19110	179
316	20241011	135800	867927270	19120	19120	19120	19120	20
317	20241011	135700	867544870	19110	19130	19130	19110	14
318	20241011	135600	867277190	19130	19130	19130	19130	305
319	20241011	135500	861442540	19120	19120	19120	19110	43
320	20241011	135400	860620390	19110	19120	19130	19110	181
321	20241011	135300	857159640	19120	19130	19130	19120	39
322	20241011	135200	856413600	19130	19130	19130	19130	19
323	20241011	135100	856050130	19120	19120	19120	19120	51
324	20241011	135000	855075010	19130	19130	19130	19120	26
325	20241011	134900	854577650	19120	19130	19130	19120	25
326	20241011	134800	854099410	19130	19130	19130	19120	11
327	20241011	134700	853888990	19120	19130	19130	19120	28
328	20241011	134600	853353370	19120	19120	19120	19120	23
329	20241011	134500	852913610	19130	19120	19130	19120	106
330	20241011	134400	850886700	19120	19130	19130	19120	21
331	20241011	134300	850484980	19120	19130	19130	19120	46
332	20241011	134200	849605150	19130	19130	19130	19130	1
333	20241011	134100	849586020	19130	19130	19140	19120	126
334	20241011	134000	847176170	19130	19130	19130	19130	201
335	20241011	133900	843331040	19140	19130	19140	19130	23
336	20241011	133800	842890850	19140	19140	19140	19140	43
337	20241011	133700	842067830	19140	19140	19160	19140	1327
338	20241011	133600	816664810	19160	19150	19160	19150	419
339	20241011	133500	808637100	19140	19150	19160	19140	72
340	20241011	133400	807258090	19160	19150	19160	19150	30
341	20241011	133300	806683390	19150	19140	19150	19140	2
342	20241011	133200	806645100	19150	19150	19150	19150	1
343	20241011	133100	806625950	19160	19150	19160	19150	25
344	20241011	133000	806147150	19140	19140	19140	19140	3
345	20241011	132900	806089730	19130	19140	19140	19130	59
346	20241011	132800	804960480	19140	19160	19160	19140	35
347	20241011	132700	804290000	19150	19150	19150	19150	0
348	20241011	132600	804290000	19150	19150	19150	19140	15
349	20241011	132500	804002770	19150	19140	19150	19140	25
350	20241011	132400	803524040	19150	19140	19150	19140	5
351	20241011	132300	803428300	19140	19140	19150	19140	37
352	20241011	132200	802719930	19140	19150	19150	19140	24
353	20241011	132100	802260340	19140	19140	19140	19140	1
354	20241011	132000	802241200	19150	19150	19160	19140	72
355	20241011	131900	800862340	19150	19140	19150	19120	553
356	20241011	131800	790285590	19150	19150	19150	19150	5
357	20241011	131700	790189840	19160	19170	19170	19160	55
358	20241011	131600	789135850	19160	19130	19190	19130	754
359	20241011	131500	774693640	19140	19140	19140	19140	26
360	20241011	131400	774196000	19130	19130	19140	19130	26
361	20241011	131300	773698380	19120	19120	19120	19120	0
362	20241011	131200	773698380	19120	19140	19150	19120	503
363	20241011	131100	764074500	19130	19140	19150	19130	84
364	20241011	131000	762466550	19130	19150	19150	19110	306
365	20241011	130900	756617120	19150	19150	19150	19130	111
366	20241011	130800	754492770	19140	19140	19150	19130	558
367	20241011	130700	743807310	19130	19130	19130	19120	67
368	20241011	130600	742525610	19120	19120	19120	19120	1
369	20241011	130500	742506490	19120	19130	19140	19120	96
370	20241011	130400	740670750	19130	19130	19150	19130	231
371	20241011	130300	736251460	19140	19140	19140	19140	28
372	20241011	130200	735715540	19140	19140	19170	19140	171
373	20241011	130100	732442260	19160	19170	19170	19150	613
374	20241011	130000	720700380	19170	19160	19170	19160	36
375	20241011	125900	720010310	19170	19170	19170	19170	0
376	20241011	125800	720010310	19170	19170	19170	19170	27
377	20241011	125700	719492720	19160	19170	19180	19160	47
378	20241011	125600	718591770	19170	19170	19170	19170	19
379	20241011	125500	718227540	19180	19170	19180	19160	66
380	20241011	125400	716962360	19180	19170	19180	19170	94
381	20241011	125300	715160300	19170	19170	19170	19170	28
382	20241011	125200	714623540	19170	19170	19170	19170	0
383	20241011	125100	714623540	19170	19170	19170	19170	20
384	20241011	125000	714240140	19180	19170	19180	19160	47
385	20241011	124900	713339090	19180	19180	19180	19180	0
386	20241011	124800	713339090	19180	19170	19180	19170	57
387	20241011	124700	712246320	19170	19170	19170	19170	0
388	20241011	124600	712246320	19170	19180	19180	19170	51
389	20241011	124500	711268640	19160	19170	19170	19160	3
390	20241011	124400	711211150	19170	19170	19170	19170	1
391	20241011	124300	711191980	19180	19160	19180	19160	44
392	20241011	124200	710348280	19150	19160	19160	19150	176
393	20241011	124100	706977640	19160	19190	19190	19160	595
394	20241011	124000	695572050	19180	19180	19180	19180	6
395	20241011	123900	695456970	19180	19180	19180	19180	29
396	20241011	123800	694900750	19180	19180	19180	19180	23
397	20241011	123700	694459610	19190	19190	19190	19190	30
398	20241011	123600	693883910	19170	19180	19200	19170	76
399	20241011	123500	692426290	19190	19190	19190	19190	19
400	20241011	123400	692061680	19200	19190	19200	19180	350
401	20241011	123300	685347880	19190	19190	19190	19190	38
402	20241011	123200	684618660	19190	19190	19190	19190	74
403	20241011	123100	683198600	19220	19200	19220	19200	25
404	20241011	123000	682718520	19190	19200	19210	19190	22
405	20241011	122900	682295990	19200	19200	19200	19200	48
406	20241011	122800	681374390	19200	19200	19200	19200	87
407	20241011	122700	679703990	19210	19210	19210	19210	48
408	20241011	122600	678781910	19210	19210	19210	19210	33
409	20241011	122500	678147980	19220	19220	19220	19220	0
410	20241011	122400	678147980	19220	19210	19220	19200	112
411	20241011	122300	675996670	19200	19200	19200	19200	0
412	20241011	122200	675996670	19200	19210	19210	19200	14
413	20241011	122100	675727830	19190	19190	19190	19190	0
414	20241011	122000	675727830	19190	19210	19220	19190	64
415	20241011	121900	674498820	19220	19220	19220	19220	0
416	20241011	121800	674498820	19220	19220	19220	19220	3
417	20241011	121700	674441160	19220	19220	19220	19220	0
418	20241011	121600	674441160	19220	19220	19220	19190	565
419	20241011	121500	663596130	19250	19230	19250	19230	142
420	20241011	121400	660865090	19230	19230	19230	19230	0
421	20241011	121300	660865090	19230	19230	19230	19230	19
422	20241011	121200	660499720	19220	19230	19230	19220	22
423	20241011	121100	660076680	19240	19240	19240	19240	0
424	20241011	121000	660076680	19240	19220	19240	19220	78
425	20241011	120900	658576350	19240	19240	19240	19240	0
426	20241011	120800	658576350	19240	19220	19240	19220	42
427	20241011	120700	657769030	19220	19220	19220	19220	3
428	20241011	120600	657711370	19190	19230	19240	19190	492
429	20241011	120500	648256290	19240	19220	19240	19220	16
430	20241011	120400	647948660	19210	19210	19210	19210	7
431	20241011	120300	647814190	19230	19230	19230	19230	17
432	20241011	120200	647487280	19220	19210	19220	19210	20
433	20241011	120100	647102890	19210	19210	19210	19210	2
434	20241011	120000	647064470	19210	19210	19240	19210	38
435	20241011	115900	646334400	19240	19220	19240	19220	23
436	20241011	115800	645892300	19250	19210	19250	19210	110
437	20241011	115700	643778900	19250	19220	19250	19210	134
438	20241011	115600	641203270	19220	19230	19230	19220	34
439	20241011	115500	640549570	19220	19220	19220	19220	0
440	20241011	115400	640549570	19220	19210	19220	19210	5
441	20241011	115300	640453500	19210	19240	19240	19210	101
442	20241011	115200	638511830	19250	19230	19250	19230	19
443	20241011	115100	638146380	19230	19230	19230	19230	4
444	20241011	115000	638069460	19230	19230	19230	19230	34
445	20241011	114900	637415640	19220	19220	19250	19220	115
446	20241011	114800	635204920	19250	19220	19250	19220	101
447	20241011	114700	633263170	19230	19240	19250	19230	222
448	20241011	114600	628992960	19240	19240	19250	19240	25
449	20241011	114500	628511770	19250	19240	19250	19240	21
450	20241011	114400	628107530	19240	19260	19270	19240	103
451	20241011	114300	626124540	19260	19270	19270	19260	20
452	20241011	114200	625739150	19270	19260	19270	19250	79
453	20241011	114100	624217990	19270	19260	19270	19250	16
454	20241011	114000	623909770	19270	19250	19270	19250	26
455	20241011	113900	623408980	19250	19250	19250	19250	0
456	20241011	113800	623408980	19250	19240	19250	19240	6
457	20241011	113700	623293510	19260	19250	19260	19250	24
458	20241011	113600	622831490	19260	19240	19260	19240	81
459	20241011	113500	621272890	19260	19250	19270	19250	316
460	20241011	113400	615189520	19250	19260	19260	19250	24
461	20241011	113300	614727290	19250	19250	19250	19250	1
462	20241011	113200	614708040	19270	19260	19270	19250	32
463	20241011	113100	614091680	19250	19270	19270	19250	3
464	20241011	113000	614033890	19260	19250	19260	19250	25
465	20241011	112900	613552440	19250	19250	19270	19250	47
466	20241011	112800	612647380	19250	19260	19260	19250	2
467	20241011	112700	612608870	19270	19260	19270	19260	24
468	20241011	112600	612146590	19260	19270	19270	19260	45
469	20241011	112500	611279780	19250	19260	19270	19250	55
470	20241011	112400	610220430	19250	19250	19250	19250	0
471	20241011	112300	610220430	19250	19260	19270	19250	25
472	20241011	112200	609738910	19270	19270	19270	19270	20
473	20241011	112100	609353510	19260	19240	19260	19240	100
474	20241011	112000	607428400	19250	19250	19250	19250	72
475	20241011	111900	606042400	19250	19250	19260	19250	26
476	20241011	111800	605541680	19250	19260	19260	19250	68
477	20241011	111700	604232010	19250	19260	19260	19250	103
478	20241011	111600	602249040	19260	19260	19260	19250	10
479	20241011	111500	602056450	19270	19260	19270	19260	32
480	20241011	111400	601439990	19260	19260	19260	19260	20
481	20241011	111300	601054790	19250	19270	19270	19250	135
482	20241011	111200	598455020	19260	19260	19260	19260	5
483	20241011	111100	598358720	19260	19260	19270	19250	66
484	20241011	111000	597087560	19260	19260	19260	19260	11
485	20241011	110900	596875700	19260	19270	19270	19260	17
486	20241011	110800	596548150	19270	19270	19270	19270	40
487	20241011	110700	595777350	19270	19270	19300	19270	30
488	20241011	110600	595199220	19270	19270	19270	19270	6
489	20241011	110500	595083600	19280	19270	19280	19270	43
490	20241011	110400	594254760	19270	19270	19270	19270	12
491	20241011	110300	594023520	19260	19260	19260	19260	1
492	20241011	110200	594004260	19270	19270	19280	19260	102
493	20241011	110100	592038830	19270	19270	19270	19270	3
494	20241011	110000	591981020	19270	19270	19270	19260	51
495	20241011	105900	590998280	19260	19260	19270	19260	25
496	20241011	105800	590516590	19260	19260	19260	19260	3
497	20241011	105700	590458810	19280	19270	19280	19270	35
498	20241011	105600	589784160	19270	19270	19270	19270	13
499	20241011	105500	589533650	19280	19300	19300	19280	82
500	20241011	105400	587952200	19300	19300	19300	19300	31
501	20241011	105300	587353900	19290	19300	19300	19280	116
502	20241011	105200	585116420	19290	19290	19290	19290	2
503	20241011	105100	585077840	19320	19300	19320	19300	75
504	20241011	105000	583629480	19290	19290	19290	19290	2
505	20241011	104900	583590900	19290	19280	19290	19280	23
506	20241011	104800	583147360	19280	19280	19280	19280	1
507	20241011	104700	583128080	19270	19300	19300	19270	162
508	20241011	104600	580003470	19310	19290	19310	19290	35
509	20241011	104500	579327760	19310	19290	19310	19290	105
510	20241011	104400	577300300	19300	19300	19300	19300	20
511	20241011	104300	576914300	19300	19290	19300	19290	54
512	20241011	104200	575872180	19290	19300	19310	19290	312
513	20241011	104100	569850490	19300	19290	19300	19290	11
514	20241011	104000	569638260	19300	19280	19300	19280	42
515	20241011	103900	568828080	19290	19290	19300	19290	29
516	20241011	103800	568268420	19270	19270	19270	19270	2
517	20241011	103700	568229880	19300	19300	19300	19300	4
518	20241011	103600	568152680	19270	19260	19270	19260	36
519	20241011	103500	567459110	19260	19270	19270	19260	21
520	20241011	103400	567054450	19260	19260	19260	19260	6
521	20241011	103300	566938890	19260	19250	19260	19250	6
522	20241011	103200	566823340	19300	19290	19300	19260	63
523	20241011	103100	565607730	19250	19240	19250	19240	29
524	20241011	103000	565049750	19240	19240	19240	19240	22
525	20241011	102900	564626470	19240	19230	19240	19230	23
526	20241011	102800	564184160	19230	19220	19230	19220	53
527	20241011	102700	563164980	19220	19230	19230	19220	35
528	20241011	102600	562492090	19220	19230	19230	19220	5
529	20241011	102500	562395970	19230	19190	19230	19190	312
530	20241011	102400	556399290	19200	19190	19200	19190	32
531	20241011	102300	555784960	19180	19180	19180	19180	58
532	20241011	102200	554672520	19180	19170	19180	19170	42
533	20241011	102100	553867190	19170	19180	19180	19170	23
534	20241011	102000	553426080	19170	19170	19180	19170	10
535	20241011	101900	553234330	19180	19180	19180	19180	21
536	20241011	101800	552831550	19180	19170	19180	19170	4
537	20241011	101700	552754860	19180	19200	19200	19170	143
538	20241011	101600	550011640	19200	19200	19200	19200	18
539	20241011	101500	549666040	19200	19200	19220	19200	15
540	20241011	101400	549378020	19200	19220	19230	19200	27
541	20241011	101300	548858860	19190	19180	19240	19180	19
542	20241011	101200	548493410	19240	19190	19240	19190	19
543	20241011	101100	548127950	19250	19180	19250	19180	24
544	20241011	101000	547666510	19180	19150	19180	19150	10
545	20241011	100900	547474810	19170	19240	19240	19150	266
546	20241011	100800	542373830	19240	19200	19240	19200	28
547	20241011	100700	541835950	19200	19210	19210	19200	139
548	20241011	100600	539166200	19210	19220	19230	19210	71
549	20241011	100500	537801400	19220	19210	19230	19210	35
550	20241011	100400	537128700	19210	19220	19220	19210	44
551	20241011	100300	536283440	19210	19220	19220	19210	50
552	20241011	100200	535322700	19210	19210	19210	19210	11
553	20241011	100100	535111390	19220	19200	19220	19200	6
554	20241011	100000	534996110	19200	19220	19220	19200	130
555	20241011	095900	532498440	19220	19220	19220	19220	10
556	20241011	095800	532306240	19230	19220	19230	19220	139
557	20241011	095700	529634430	19220	19250	19260	19220	160
558	20241011	095600	526555060	19260	19250	19260	19250	916
559	20241011	095500	508913580	19250	19260	19260	19250	387
560	20241011	095400	501459970	19270	19290	19290	19270	106
561	20241011	095300	499415610	19320	19320	19320	19320	2
562	20241011	095200	499376970	19290	19310	19310	19290	1147
563	20241011	095100	477244990	19290	19300	19330	19280	2189
564	20241011	095000	434965520	19300	19280	19300	19280	1421
565	20241011	094900	407543810	19280	19270	19290	19270	25
566	20241011	094800	407061990	19260	19240	19280	19240	2117
567	20241011	094700	366288750	19240	19220	19250	19220	1810
568	20241011	094600	331478320	19230	19200	19230	19200	747
569	20241011	094500	317135770	19180	19180	19180	19180	458
570	20241011	094400	308351330	19180	19180	19180	19180	30
571	20241011	094300	307775930	19190	19140	19200	19140	1045
572	20241011	094200	287767210	19140	19140	19140	19140	5
573	20241011	094100	287671510	19140	19130	19140	19130	47
574	20241011	094000	286772150	19140	19140	19140	19130	15
575	20241011	093900	286485160	19140	19140	19140	19130	93
576	20241011	093800	284705210	19140	19140	19140	19140	0
577	20241011	093700	284705210	19140	19190	19190	19090	1238
578	20241011	093600	260996530	19200	19190	19200	19190	20
579	20241011	093500	260612540	19200	19200	19200	19200	23
580	20241011	093400	260170940	19200	19200	19200	19200	59
581	20241011	093300	259038140	19200	19200	19200	19190	41
582	20241011	093200	258250960	19200	19180	19200	19180	7
583	20241011	093100	258116580	19200	19160	19200	19160	2001
584	20241011	093000	219760080	19160	19150	19160	19150	37
585	20241011	092900	219051440	19160	19170	19170	19160	76
586	20241011	092800	217594690	19170	19180	19180	19170	3
587	20241011	092700	217537160	19180	19200	19200	19180	317
588	20241011	092600	211451980	19210	19210	19210	19210	168
589	20241011	092500	208224700	19220	19240	19250	19220	1438
590	20241011	092400	180558590	19250	19230	19250	19230	190
591	20241011	092300	176903550	19230	19240	19240	19230	32
592	20241011	092200	176288170	19250	19250	19250	19250	2
593	20241011	092100	176249670	19260	19250	19260	19210	2365
594	20241011	092000	130738130	19250	19220	19250	19220	467
595	20241011	091900	121749210	19230	19230	19230	19230	7
596	20241011	091800	121614600	19240	19240	19240	19240	7
597	20241011	091700	121479920	19240	19260	19270	19240	222
598	20241011	091600	117207170	19270	19270	19270	19270	1
599	20241011	091500	117187900	19270	19270	19270	19270	0
600	20241011	091400	117187900	19270	19270	19270	19270	4
601	20241011	091300	117110820	19290	19290	19290	19290	148
602	20241011	091200	114255900	19300	19300	19300	19300	15
603	20241011	091100	113966400	19310	19370	19370	19310	371
604	20241011	091000	106794620	19380	19440	19440	19380	94
605	20241011	090900	104970430	19420	19420	19450	19400	2019
606	20241011	090800	65756510	19420	19390	19440	19390	789
607	20241011	090700	50425790	19370	19390	19390	19370	29
608	20241011	090600	49863900	19390	19370	19390	19340	382
609	20241011	090500	42464470	19340	19340	19340	19340	10
610	20241011	090400	42271070	19400	19380	19400	19380	203
611	20241011	090300	38334830	19380	19320	19380	19320	380
612	20241011	090200	30983790	19320	19230	19320	19230	329
613	20241011	090100	24652450	19200	19210	19230	19200	179
614	20241011	090000	21213910	19200	19000	19200	19000	1115