KissMeData/069260/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194800	262980770	19780	19780	19780	19780	2538
3	20241028	194700	262980770	19780	19780	19780	19780	0
4	20241028	194600	262980770	19780	19780	19780	19780	0
5	20241028	194500	262980770	19780	19780	19780	19780	0
6	20241028	194400	262980770	19780	19780	19780	19780	0
7	20241028	194300	262980770	19780	19780	19780	19780	0
8	20241028	194200	262980770	19780	19780	19780	19780	0
9	20241028	194100	262980770	19780	19780	19780	19780	0
10	20241028	194000	262980770	19780	19780	19780	19780	0
11	20241028	193900	262980770	19780	19780	19780	19780	0
12	20241028	193800	262980770	19780	19780	19780	19780	0
13	20241028	193700	262980770	19780	19780	19780	19780	0
14	20241028	193600	262980770	19780	19780	19780	19780	0
15	20241028	193500	262980770	19780	19780	19780	19780	0
16	20241028	193400	262980770	19780	19780	19780	19780	0
17	20241028	193300	262980770	19780	19780	19780	19780	0
18	20241028	193200	262980770	19780	19780	19780	19780	0
19	20241028	193100	262980770	19780	19780	19780	19780	0
20	20241028	193000	262980770	19780	19780	19780	19780	0
21	20241028	192900	262980770	19780	19780	19780	19780	0
22	20241028	192800	262980770	19780	19780	19780	19780	0
23	20241028	192700	262980770	19780	19780	19780	19780	0
24	20241028	192600	262980770	19780	19780	19780	19780	0
25	20241028	192500	262980770	19780	19780	19780	19780	0
26	20241028	192400	262980770	19780	19780	19780	19780	0
27	20241028	192300	262980770	19780	19780	19780	19780	0
28	20241028	192200	262980770	19780	19780	19780	19780	0
29	20241028	192100	262980770	19780	19780	19780	19780	0
30	20241028	192000	262980770	19780	19780	19780	19780	0
31	20241028	191900	262980770	19780	19780	19780	19780	0
32	20241028	191800	262980770	19780	19780	19780	19780	2538
33	20241028	191700	262980770	19780	19780	19780	19780	0
34	20241028	191600	262980770	19780	19780	19780	19780	0
35	20241028	191500	262980770	19780	19780	19780	19780	0
36	20241028	191400	262980770	19780	19780	19780	19780	0
37	20241028	191300	262980770	19780	19780	19780	19780	0
38	20241028	191200	262980770	19780	19780	19780	19780	0
39	20241028	191100	262980770	19780	19780	19780	19780	0
40	20241028	191000	262980770	19780	19780	19780	19780	0
41	20241028	190900	262980770	19780	19780	19780	19780	0
42	20241028	190800	262980770	19780	19780	19780	19780	0
43	20241028	190700	262980770	19780	19780	19780	19780	0
44	20241028	190600	262980770	19780	19780	19780	19780	0
45	20241028	190500	262980770	19780	19780	19780	19780	0
46	20241028	190400	262980770	19780	19780	19780	19780	0
47	20241028	190300	262980770	19780	19780	19780	19780	0
48	20241028	190200	262980770	19780	19780	19780	19780	0
49	20241028	190100	262980770	19780	19780	19780	19780	0
50	20241028	190000	262980770	19780	19780	19780	19780	0
51	20241028	185900	262980770	19780	19780	19780	19780	0
52	20241028	185800	262980770	19780	19780	19780	19780	0
53	20241028	185700	262980770	19780	19780	19780	19780	0
54	20241028	185600	262980770	19780	19780	19780	19780	0
55	20241028	185500	262980770	19780	19780	19780	19780	0
56	20241028	185400	262980770	19780	19780	19780	19780	0
57	20241028	185300	262980770	19780	19780	19780	19780	0
58	20241028	185200	262980770	19780	19780	19780	19780	0
59	20241028	185100	262980770	19780	19780	19780	19780	0
60	20241028	185000	262980770	19780	19780	19780	19780	0
61	20241028	184900	262980770	19780	19780	19780	19780	0
62	20241028	184800	262980770	19780	19780	19780	19780	2538
63	20241028	184700	262980770	19780	19780	19780	19780	0
64	20241028	184600	262980770	19780	19780	19780	19780	0
65	20241028	184500	262980770	19780	19780	19780	19780	0
66	20241028	184400	262980770	19780	19780	19780	19780	0
67	20241028	184300	262980770	19780	19780	19780	19780	0
68	20241028	184200	262980770	19780	19780	19780	19780	0
69	20241028	184100	262980770	19780	19780	19780	19780	0
70	20241028	184000	262980770	19780	19780	19780	19780	0
71	20241028	183900	262980770	19780	19780	19780	19780	0
72	20241028	183800	262980770	19780	19780	19780	19780	0
73	20241028	183700	262980770	19780	19780	19780	19780	0
74	20241028	183600	262980770	19780	19780	19780	19780	0
75	20241028	183500	262980770	19780	19780	19780	19780	0
76	20241028	183400	262980770	19780	19780	19780	19780	0
77	20241028	183300	262980770	19780	19780	19780	19780	0
78	20241028	183200	262980770	19780	19780	19780	19780	0
79	20241028	183100	262980770	19780	19780	19780	19780	0
80	20241028	183000	262980770	19780	19780	19780	19780	0
81	20241028	182900	262980770	19780	19780	19780	19780	0
82	20241028	182800	262980770	19780	19780	19780	19780	0
83	20241028	182700	262980770	19780	19780	19780	19780	0
84	20241028	182600	262980770	19780	19780	19780	19780	0
85	20241028	182500	262980770	19780	19780	19780	19780	0
86	20241028	182400	262980770	19780	19780	19780	19780	0
87	20241028	182300	262980770	19780	19780	19780	19780	0
88	20241028	182200	262980770	19780	19780	19780	19780	0
89	20241028	182100	262980770	19780	19780	19780	19780	0
90	20241028	182000	262980770	19780	19780	19780	19780	0
91	20241028	181900	262980770	19780	19780	19780	19780	0
92	20241028	181800	262980770	19780	19780	19780	19780	2538
93	20241028	181700	262980770	19780	19780	19780	19780	0
94	20241028	181600	262980770	19780	19780	19780	19780	0
95	20241028	181500	262980770	19780	19780	19780	19780	0
96	20241028	181400	262980770	19780	19780	19780	19780	0
97	20241028	181300	262980770	19780	19780	19780	19780	0
98	20241028	181200	262980770	19780	19780	19780	19780	0
99	20241028	181100	262980770	19780	19780	19780	19780	0
100	20241028	181000	262980770	19780	19780	19780	19780	0
101	20241028	180900	262980770	19780	19780	19780	19780	0
102	20241028	180800	262980770	19780	19780	19780	19780	0
103	20241028	180700	262980770	19780	19780	19780	19780	0
104	20241028	180600	262980770	19780	19780	19780	19780	0
105	20241028	180500	262980770	19780	19780	19780	19780	0
106	20241028	180400	262980770	19780	19780	19780	19780	0
107	20241028	180300	262980770	19780	19780	19780	19780	0
108	20241028	180200	262980770	19780	19780	19780	19780	0
109	20241028	180100	262980770	19780	19780	19780	19780	0
110	20241028	180000	262980770	19780	19780	19780	19780	0
111	20241028	175900	262980770	19780	19780	19780	19780	0
112	20241028	175800	262980770	19780	19780	19780	19780	0
113	20241028	175700	262980770	19780	19780	19780	19780	0
114	20241028	175600	262980770	19780	19780	19780	19780	0
115	20241028	175500	262980770	19780	19780	19780	19780	0
116	20241028	175400	262980770	19780	19780	19780	19780	0
117	20241028	175300	262980770	19780	19780	19780	19780	0
118	20241028	175200	262980770	19780	19780	19780	19780	0
119	20241028	175100	262980770	19780	19780	19780	19780	0
120	20241028	175000	262980770	19780	19780	19780	19780	0
121	20241028	174900	262980770	19780	19780	19780	19780	0
122	20241028	174800	262980770	19780	19780	19780	19780	2538
123	20241028	174700	262980770	19780	19780	19780	19780	0
124	20241028	174600	262980770	19780	19780	19780	19780	0
125	20241028	174500	262980770	19780	19780	19780	19780	0
126	20241028	174400	262980770	19780	19780	19780	19780	0
127	20241028	174300	262980770	19780	19780	19780	19780	0
128	20241028	174200	262980770	19780	19780	19780	19780	0
129	20241028	174100	262980770	19780	19780	19780	19780	0
130	20241028	174000	262980770	19780	19780	19780	19780	0
131	20241028	173900	262980770	19780	19780	19780	19780	0
132	20241028	173800	262980770	19780	19780	19780	19780	0
133	20241028	173700	262980770	19780	19780	19780	19780	0
134	20241028	173600	262980770	19780	19780	19780	19780	0
135	20241028	173500	262980770	19780	19780	19780	19780	0
136	20241028	173400	262980770	19780	19780	19780	19780	0
137	20241028	173300	262980770	19780	19780	19780	19780	0
138	20241028	173200	262980770	19780	19780	19780	19780	0
139	20241028	173100	262980770	19780	19780	19780	19780	0
140	20241028	173000	262980770	19780	19780	19780	19780	0
141	20241028	172900	262980770	19780	19780	19780	19780	0
142	20241028	172800	262980770	19780	19780	19780	19780	0
143	20241028	172700	262980770	19780	19780	19780	19780	0
144	20241028	172600	262980770	19780	19780	19780	19780	0
145	20241028	172500	262980770	19780	19780	19780	19780	0
146	20241028	172400	262980770	19780	19780	19780	19780	0
147	20241028	172300	262980770	19780	19780	19780	19780	0
148	20241028	172200	262980770	19780	19780	19780	19780	0
149	20241028	172100	262980770	19780	19780	19780	19780	0
150	20241028	172000	262980770	19780	19780	19780	19780	0
151	20241028	171900	262980770	19780	19780	19780	19780	0
152	20241028	171800	262980770	19780	19780	19780	19780	2538
153	20241028	171700	262980770	19780	19780	19780	19780	0
154	20241028	171600	262980770	19780	19780	19780	19780	0
155	20241028	171500	262980770	19780	19780	19780	19780	0
156	20241028	171400	262980770	19780	19780	19780	19780	0
157	20241028	171300	262980770	19780	19780	19780	19780	0
158	20241028	171200	262980770	19780	19780	19780	19780	0
159	20241028	171100	262980770	19780	19780	19780	19780	0
160	20241028	171000	262980770	19780	19780	19780	19780	0
161	20241028	170900	262980770	19780	19780	19780	19780	0
162	20241028	170800	262980770	19780	19780	19780	19780	0
163	20241028	170700	262980770	19780	19780	19780	19780	0
164	20241028	170600	262980770	19780	19780	19780	19780	0
165	20241028	170500	262980770	19780	19780	19780	19780	0
166	20241028	170400	262980770	19780	19780	19780	19780	0
167	20241028	170300	262980770	19780	19780	19780	19780	0
168	20241028	170200	262980770	19780	19780	19780	19780	0
169	20241028	170100	262980770	19780	19780	19780	19780	0
170	20241028	170000	262980770	19780	19780	19780	19780	0
171	20241028	165900	262980770	19780	19780	19780	19780	0
172	20241028	165800	262980770	19780	19780	19780	19780	0
173	20241028	165700	262980770	19780	19780	19780	19780	0
174	20241028	165600	262980770	19780	19780	19780	19780	0
175	20241028	165500	262980770	19780	19780	19780	19780	0
176	20241028	165400	262980770	19780	19780	19780	19780	0
177	20241028	165300	262980770	19780	19780	19780	19780	0
178	20241028	165200	262980770	19780	19780	19780	19780	0
179	20241028	165100	262980770	19780	19780	19780	19780	0
180	20241028	165000	262980770	19780	19780	19780	19780	0
181	20241028	164900	262980770	19780	19780	19780	19780	0
182	20241028	164800	262980770	19780	19780	19780	19780	2538
183	20241028	164700	262980770	19780	19780	19780	19780	0
184	20241028	164600	262980770	19780	19780	19780	19780	0
185	20241028	164500	262980770	19780	19780	19780	19780	0
186	20241028	164400	262980770	19780	19780	19780	19780	0
187	20241028	164300	262980770	19780	19780	19780	19780	0
188	20241028	164200	262980770	19780	19780	19780	19780	0
189	20241028	164100	262980770	19780	19780	19780	19780	0
190	20241028	164000	262980770	19780	19780	19780	19780	0
191	20241028	163900	262980770	19780	19780	19780	19780	0
192	20241028	163800	262980770	19780	19780	19780	19780	0
193	20241028	163700	262980770	19780	19780	19780	19780	0
194	20241028	163600	262980770	19780	19780	19780	19780	0
195	20241028	163500	262980770	19780	19780	19780	19780	0
196	20241028	163400	262980770	19780	19780	19780	19780	0
197	20241028	163300	262980770	19780	19780	19780	19780	0
198	20241028	163200	262980770	19780	19780	19780	19780	0
199	20241028	163100	262980770	19780	19780	19780	19780	0
200	20241028	163000	262980770	19780	19780	19780	19780	0
201	20241028	162900	262980770	19780	19780	19780	19780	0
202	20241028	162800	262980770	19780	19780	19780	19780	0
203	20241028	162700	262980770	19780	19780	19780	19780	0
204	20241028	162600	262980770	19780	19780	19780	19780	0
205	20241028	162500	262980770	19780	19780	19780	19780	0
206	20241028	162400	262980770	19780	19780	19780	19780	0
207	20241028	162300	262980770	19780	19780	19780	19780	0
208	20241028	162200	262980770	19780	19780	19780	19780	0
209	20241028	162100	262980770	19780	19780	19780	19780	0
210	20241028	162000	262980770	19780	19780	19780	19780	0
211	20241028	161900	262980770	19780	19780	19780	19780	0
212	20241028	161800	262980770	19780	19780	19780	19780	2538
213	20241028	161700	262980770	19780	19780	19780	19780	0
214	20241028	161600	262980770	19780	19780	19780	19780	0
215	20241028	161500	262980770	19780	19780	19780	19780	0
216	20241028	161400	262980770	19780	19780	19780	19780	0
217	20241028	161300	262980770	19780	19780	19780	19780	0
218	20241028	161200	262980770	19780	19780	19780	19780	0
219	20241028	161100	262980770	19780	19780	19780	19780	0
220	20241028	161000	262980770	19780	19780	19780	19780	0
221	20241028	160900	262980770	19780	19780	19780	19780	0
222	20241028	160800	262980770	19780	19780	19780	19780	0
223	20241028	160700	262980770	19780	19780	19780	19780	0
224	20241028	160600	262980770	19780	19780	19780	19780	0
225	20241028	160500	262980770	19780	19780	19780	19780	0
226	20241028	160400	262980770	19780	19780	19780	19780	0
227	20241028	160300	262980770	19780	19780	19780	19780	0
228	20241028	160200	262980770	19780	19780	19780	19780	0
229	20241028	160100	262980770	19780	19780	19780	19780	0
230	20241028	160000	262980770	19780	19780	19780	19780	0
231	20241028	155900	262980770	19780	19780	19780	19780	0
232	20241028	155800	262980770	19780	19780	19780	19780	0
233	20241028	155700	262980770	19780	19780	19780	19780	0
234	20241028	155600	262980770	19780	19780	19780	19780	0
235	20241028	155500	262980770	19780	19780	19780	19780	0
236	20241028	155400	262980770	19780	19780	19780	19780	0
237	20241028	155300	262980770	19780	19780	19780	19780	0
238	20241028	155200	262980770	19780	19780	19780	19780	0
239	20241028	155100	262980770	19780	19780	19780	19780	0
240	20241028	155000	262980770	19780	19780	19780	19780	0
241	20241028	154900	262980770	19780	19780	19780	19780	0
242	20241028	154800	262980770	19780	19780	19780	19780	2538
243	20241028	154700	262980770	19780	19780	19780	19780	0
244	20241028	154600	262980770	19780	19780	19780	19780	0
245	20241028	154500	262980770	19780	19780	19780	19780	0
246	20241028	154400	262980770	19780	19780	19780	19780	0
247	20241028	154300	262980770	19780	19780	19780	19780	0
248	20241028	154200	262980770	19780	19780	19780	19780	0
249	20241028	154100	262980770	19780	19780	19780	19780	0
250	20241028	154000	262980770	19780	19780	19780	19780	0
251	20241028	153900	262980770	19780	19780	19780	19780	0
252	20241028	153800	262980770	19780	19780	19780	19780	0
253	20241028	153700	262980770	19780	19780	19780	19780	0
254	20241028	153600	262980770	19780	19780	19780	19780	0
255	20241028	153500	262980770	19780	19780	19780	19780	0
256	20241028	153400	262980770	19780	19780	19780	19780	0
257	20241028	153300	262980770	19780	19780	19780	19780	0
258	20241028	153200	262980770	19780	19780	19780	19780	0
259	20241028	153100	262980770	19780	19780	19780	19780	0
260	20241028	153000	262980770	19780	19780	19780	19780	2538
261	20241028	152900	212779130	19770	19770	19770	19770	0
262	20241028	152800	212779130	19770	19770	19770	19770	0
263	20241028	152700	212779130	19770	19770	19770	19770	0
264	20241028	152600	212779130	19770	19770	19770	19770	0
265	20241028	152500	212779130	19770	19770	19770	19770	0
266	20241028	152400	212779130	19770	19770	19770	19770	0
267	20241028	152300	212779130	19770	19770	19770	19770	0
268	20241028	152200	212779130	19770	19770	19770	19770	0
269	20241028	152100	212779130	19770	19770	19770	19770	0
270	20241028	152000	212779130	19770	19770	19770	19770	0
271	20241028	151900	212779130	19770	19760	19770	19760	201
272	20241028	151800	208805690	19770	19770	19770	19770	5
273	20241028	151700	208706840	19770	19770	19770	19770	0
274	20241028	151600	208706840	19770	19770	19770	19770	1
275	20241028	151500	208687070	19770	19770	19770	19770	0
276	20241028	151400	208687070	19770	19770	19770	19770	51
277	20241028	151300	207678800	19760	19760	19760	19760	0
278	20241028	151200	207678800	19760	19760	19760	19760	0
279	20241028	151100	207678800	19760	19760	19760	19760	0
280	20241028	151000	207678800	19760	19760	19760	19760	0
281	20241028	150900	207678800	19760	19760	19760	19760	0
282	20241028	150800	207678800	19760	19760	19760	19760	0
283	20241028	150700	207678800	19760	19760	19760	19760	0
284	20241028	150600	207678800	19760	19760	19760	19760	33
285	20241028	150500	207026720	19760	19760	19760	19760	0
286	20241028	150400	207026720	19760	19760	19760	19760	0
287	20241028	150300	207026720	19760	19760	19760	19760	0
288	20241028	150200	207026720	19760	19760	19760	19760	0
289	20241028	150100	207026720	19760	19760	19760	19760	0
290	20241028	150000	207026720	19760	19770	19770	19760	75
291	20241028	145900	205543980	19770	19770	19770	19770	275
292	20241028	145800	200107230	19770	19770	19770	19770	3
293	20241028	145700	200047920	19770	19770	19770	19770	0
294	20241028	145600	200047920	19770	19770	19770	19770	0
295	20241028	145500	200047920	19770	19770	19770	19770	5
296	20241028	145400	199949070	19770	19770	19770	19770	0
297	20241028	145300	199949070	19770	19770	19770	19770	22
298	20241028	145200	199514130	19770	19770	19770	19770	33
299	20241028	145100	198861720	19770	19770	19770	19770	1
300	20241028	145000	198841950	19770	19770	19770	19770	1
301	20241028	144900	198822180	19770	19770	19770	19770	3
302	20241028	144800	198762870	19770	19760	19770	19760	42
303	20241028	144700	197932930	19770	19770	19770	19770	2
304	20241028	144600	197893390	19770	19770	19770	19770	0
305	20241028	144500	197893390	19770	19770	19770	19770	2
306	20241028	144400	197853850	19770	19770	19770	19770	23
307	20241028	144300	197399140	19770	19770	19770	19770	0
308	20241028	144200	197399140	19770	19770	19770	19770	3
309	20241028	144100	197339830	19770	19770	19770	19770	0
310	20241028	144000	197339830	19770	19770	19770	19770	3
311	20241028	143900	197280520	19770	19770	19770	19770	2
312	20241028	143800	197240980	19770	19770	19770	19770	1
313	20241028	143700	197221210	19770	19770	19770	19770	1
314	20241028	143600	197201440	19770	19770	19770	19770	1
315	20241028	143500	197181670	19760	19760	19760	19760	5
316	20241028	143400	197082870	19770	19770	19770	19770	5
317	20241028	143300	196984020	19770	19760	19770	19760	813
318	20241028	143200	180919010	19770	19770	19770	19770	2
319	20241028	143100	180879470	19770	19770	19770	19770	57
320	20241028	143000	179752580	19770	19770	19770	19770	0
321	20241028	142900	179752580	19770	19770	19770	19770	2
322	20241028	142800	179713040	19770	19770	19770	19770	23
323	20241028	142700	179258330	19770	19770	19770	19770	3
324	20241028	142600	179199020	19770	19760	19770	19760	85
325	20241028	142500	177519370	19770	19770	19770	19770	1
326	20241028	142400	177499600	19770	19770	19770	19770	1
327	20241028	142300	177479830	19770	19770	19770	19770	3
328	20241028	142200	177420520	19770	19770	19770	19770	1
329	20241028	142100	177400750	19770	19770	19770	19770	2
330	20241028	142000	177361210	19770	19770	19770	19770	0
331	20241028	141900	177361210	19770	19770	19770	19770	3
332	20241028	141800	177301900	19770	19770	19770	19770	9
333	20241028	141700	177123970	19770	19770	19770	19770	0
334	20241028	141600	177123970	19770	19760	19770	19760	185
335	20241028	141500	173468320	19770	19770	19770	19770	0
336	20241028	141400	173468320	19770	19770	19770	19770	3
337	20241028	141300	173409010	19770	19770	19770	19770	2
338	20241028	141200	173369470	19770	19770	19770	19770	1
339	20241028	141100	173349700	19770	19770	19770	19770	6
340	20241028	141000	173231080	19770	19770	19770	19770	1
341	20241028	140900	173211310	19770	19770	19770	19770	1
342	20241028	140800	173191540	19770	19770	19770	19770	1
343	20241028	140700	173171770	19770	19770	19770	19770	76
344	20241028	140600	171669250	19770	19770	19770	19770	1
345	20241028	140500	171649480	19770	19770	19770	19770	4
346	20241028	140400	171570400	19770	19770	19770	19770	1
347	20241028	140300	171550630	19770	19770	19770	19770	2
348	20241028	140200	171511090	19770	19760	19770	19760	27
349	20241028	140100	170977550	19770	19770	19770	19770	2
350	20241028	140000	170938010	19770	19770	19770	19770	0
351	20241028	135900	170938010	19770	19770	19770	19770	1
352	20241028	135800	170918240	19770	19770	19770	19770	1
353	20241028	135700	170898470	19770	19770	19770	19770	3
354	20241028	135600	170839160	19770	19770	19770	19770	1
355	20241028	135500	170819390	19770	19770	19770	19770	0
356	20241028	135400	170819390	19770	19770	19770	19770	1
357	20241028	135300	170799620	19760	19770	19770	19760	51
358	20241028	135200	169791850	19770	19770	19770	19770	4
359	20241028	135100	169712770	19770	19770	19770	19770	2
360	20241028	135000	169673230	19770	19770	19770	19770	2
361	20241028	134900	169633690	19770	19770	19770	19770	100
362	20241028	134800	167656690	19770	19770	19770	19770	8
363	20241028	134700	167498530	19760	19760	19770	19760	93
364	20241028	134600	165660830	19770	19760	19770	19760	199
365	20241028	134500	161728560	19760	19760	19760	19760	0
366	20241028	134400	161728560	19760	19760	19760	19760	1
367	20241028	134300	161708800	19760	19760	19760	19760	2
368	20241028	134200	161669280	19760	19760	19760	19760	0
369	20241028	134100	161669280	19760	19760	19760	19760	5
370	20241028	134000	161570480	19760	19760	19760	19760	0
371	20241028	133900	161570480	19760	19760	19760	19760	1
372	20241028	133800	161550720	19760	19760	19760	19760	21
373	20241028	133700	161135760	19760	19760	19760	19760	1
374	20241028	133600	161116000	19750	19760	19760	19750	6
375	20241028	133500	160997480	19760	19760	19760	19760	3
376	20241028	133400	160938200	19760	19750	19760	19750	26
377	20241028	133300	160424690	19760	19760	19760	19760	3
378	20241028	133200	160365410	19760	19760	19760	19760	134
379	20241028	133100	157717570	19770	19770	19770	19770	3
380	20241028	133000	157658260	19770	19770	19770	19770	3
381	20241028	132900	157598950	19770	19770	19770	19770	0
382	20241028	132800	157598950	19770	19770	19770	19770	3
383	20241028	132700	157539640	19770	19770	19770	19770	0
384	20241028	132600	157539640	19770	19770	19770	19770	1
385	20241028	132500	157519870	19770	19770	19770	19770	4
386	20241028	132400	157440790	19770	19770	19770	19770	1
387	20241028	132300	157421020	19770	19770	19770	19770	2
388	20241028	132200	157381480	19770	19770	19770	19770	1
389	20241028	132100	157361710	19770	19770	19770	19770	0
390	20241028	132000	157361710	19770	19770	19770	19770	5
391	20241028	131900	157262860	19770	19770	19770	19770	0
392	20241028	131800	157262860	19770	19770	19770	19770	1
393	20241028	131700	157243090	19770	19770	19770	19770	1
394	20241028	131600	157223320	19770	19770	19770	19770	0
395	20241028	131500	157223320	19770	19770	19770	19770	6
396	20241028	131400	157104700	19770	19770	19770	19770	0
397	20241028	131300	157104700	19770	19770	19770	19770	2
398	20241028	131200	157065160	19770	19750	19770	19750	142
399	20241028	131100	154259400	19750	19750	19750	19750	3
400	20241028	131000	154200150	19750	19750	19750	19750	3
401	20241028	130900	154140900	19740	19750	19750	19740	11
402	20241028	130800	153923750	19750	19750	19750	19750	6
403	20241028	130700	153805250	19750	19750	19750	19750	9
404	20241028	130600	153627500	19750	19740	19750	19740	35
405	20241028	130500	152936580	19750	19750	19750	19750	2
406	20241028	130400	152897080	19750	19750	19750	19750	3
407	20241028	130300	152837830	19750	19750	19750	19750	0
408	20241028	130200	152837830	19750	19750	19750	19750	2
409	20241028	130100	152798330	19750	19750	19750	19750	0
410	20241028	130000	152798330	19750	19750	19750	19750	1
411	20241028	125900	152778580	19750	19750	19750	19750	16
412	20241028	125800	152462580	19750	19750	19750	19750	1
413	20241028	125700	152442830	19750	19750	19750	19750	1
414	20241028	125600	152423080	19750	19750	19750	19750	1
415	20241028	125500	152403330	19750	19750	19750	19750	0
416	20241028	125400	152403330	19750	19750	19750	19750	5
417	20241028	125300	152304580	19750	19750	19750	19750	0
418	20241028	125200	152304580	19750	19750	19750	19750	2
419	20241028	125100	152265080	19750	19750	19750	19750	1
420	20241028	125000	152245330	19750	19750	19750	19750	1
421	20241028	124900	152225580	19750	19740	19750	19740	121
422	20241028	124800	149836930	19750	19750	19750	19750	9
423	20241028	124700	149659180	19750	19750	19750	19750	9
424	20241028	124600	149481430	19750	19750	19750	19750	0
425	20241028	124500	149481430	19750	19750	19750	19750	1
426	20241028	124400	149461680	19750	19750	19750	19750	1
427	20241028	124300	149441930	19750	19750	19750	19750	3
428	20241028	124200	149382680	19750	19750	19750	19750	2
429	20241028	124100	149343180	19760	19760	19760	19760	2
430	20241028	124000	149303660	19760	19760	19760	19760	4
431	20241028	123900	149224620	19770	19770	19770	19770	1
432	20241028	123800	149204850	19770	19760	19770	19750	35
433	20241028	123700	148513460	19770	19770	19770	19770	0
434	20241028	123600	148513460	19770	19770	19770	19770	2
435	20241028	123500	148473920	19770	19770	19770	19770	3
436	20241028	123400	148414610	19770	19770	19770	19770	3
437	20241028	123300	148355300	19770	19760	19770	19760	12
438	20241028	123200	148118160	19760	19760	19760	19760	88
439	20241028	123100	146379280	19760	19760	19760	19760	1
440	20241028	123000	146359520	19760	19760	19760	19760	2
441	20241028	122900	146320000	19760	19760	19760	19760	93
442	20241028	122800	144482320	19760	19760	19760	19760	3
443	20241028	122700	144423040	19760	19760	19760	19760	0
444	20241028	122600	144423040	19760	19750	19760	19750	211
445	20241028	122500	140255700	19750	19750	19750	19750	1
446	20241028	122400	140235950	19750	19750	19750	19750	1
447	20241028	122300	140216200	19750	19750	19750	19750	4
448	20241028	122200	140137200	19740	19740	19740	19740	10
449	20241028	122100	139939800	19750	19740	19750	19740	95
450	20241028	122000	138064450	19750	19750	19750	19750	0
451	20241028	121900	138064450	19750	19750	19750	19750	1
452	20241028	121800	138044700	19750	19750	19750	19750	1
453	20241028	121700	138024950	19750	19750	19750	19750	3
454	20241028	121600	137965700	19750	19750	19750	19750	11
455	20241028	121500	137748450	19750	19750	19750	19750	0
456	20241028	121400	137748450	19750	19750	19760	19740	139
457	20241028	121300	135003720	19750	19750	19750	19750	24
458	20241028	121200	134529720	19750	19750	19750	19750	4
459	20241028	121100	134450720	19750	19750	19750	19750	1
460	20241028	121000	134430970	19750	19740	19750	19740	23
461	20241028	120900	133976930	19730	19730	19730	19730	8
462	20241028	120800	133819090	19750	19740	19750	19740	213
463	20241028	120700	129614360	19740	19750	19760	19740	183
464	20241028	120600	126000120	19760	19760	19760	19750	8
465	20241028	120500	125842100	19750	19750	19750	19750	13
466	20241028	120400	125585350	19750	19760	19760	19750	8
467	20241028	120300	125427340	19760	19750	19760	19750	15
468	20241028	120200	125131070	19750	19760	19760	19750	8
469	20241028	120100	124973050	19760	19750	19760	19750	18
470	20241028	120000	124617500	19750	19750	19750	19750	7
471	20241028	115900	124479250	19760	19760	19760	19750	17
472	20241028	115800	124143460	19760	19750	19760	19750	8
473	20241028	115700	123985440	19750	19760	19770	19750	82
474	20241028	115600	122365150	19770	19760	19770	19760	37
475	20241028	115500	121633970	19750	19750	19760	19750	16
476	20241028	115400	121317950	19750	19750	19750	19750	7
477	20241028	115300	121179700	19750	19760	19760	19750	16
478	20241028	115200	120863670	19750	19750	19760	19750	22
479	20241028	115100	120429140	19750	19760	19770	19750	19
480	20241028	115000	120053800	19750	19750	19750	19750	7
481	20241028	114900	119915550	19750	19750	19750	19750	13
482	20241028	114800	119658800	19770	19760	19770	19750	212
483	20241028	114700	115470510	19760	19760	19760	19760	16
484	20241028	114600	115154350	19770	19770	19770	19760	12
485	20241028	114500	114917180	19760	19760	19760	19760	13
486	20241028	114400	114660300	19760	19760	19770	19760	14
487	20241028	114300	114383650	19770	19760	19770	19760	9
488	20241028	114200	114205780	19760	19760	19770	19760	15
489	20241028	114100	113909360	19760	19770	19770	19760	9
490	20241028	114000	113731500	19760	19760	19770	19760	43
491	20241028	113900	112881520	19770	19770	19770	19770	0
492	20241028	113800	112881520	19770	19770	19770	19760	104
493	20241028	113700	110826440	19770	19770	19770	19770	1
494	20241028	113600	110806670	19770	19760	19770	19760	47
495	20241028	113500	109877920	19760	19760	19760	19760	4
496	20241028	113400	109798880	19760	19760	19760	19760	0
497	20241028	113300	109798880	19760	19760	19760	19760	1
498	20241028	113200	109779120	19760	19760	19760	19760	1
499	20241028	113100	109759360	19760	19760	19760	19760	1
500	20241028	113000	109739600	19760	19760	19760	19750	89
501	20241028	112900	107981760	19760	19760	19760	19760	1
502	20241028	112800	107962000	19760	19760	19760	19760	0
503	20241028	112700	107962000	19760	19760	19760	19760	2
504	20241028	112600	107922480	19760	19760	19760	19760	0
505	20241028	112500	107922480	19760	19760	19760	19760	3
506	20241028	112400	107863200	19760	19760	19760	19760	1
507	20241028	112300	107843440	19750	19750	19750	19750	5
508	20241028	112200	107744690	19760	19760	19760	19760	2
509	20241028	112100	107705170	19760	19760	19760	19760	0
510	20241028	112000	107705170	19760	19760	19760	19760	8
511	20241028	111900	107547090	19760	19760	19760	19760	1
512	20241028	111800	107527330	19760	19760	19760	19760	1
513	20241028	111700	107507570	19750	19760	19760	19750	12
514	20241028	111600	107270550	19760	19760	19770	19760	3
515	20241028	111500	107211260	19770	19760	19770	19760	28
516	20241028	111400	106657970	19760	19770	19770	19760	114
517	20241028	111300	104405280	19770	19770	19770	19770	0
518	20241028	111200	104405280	19770	19770	19770	19770	4
519	20241028	111100	104326200	19770	19770	19770	19770	1
520	20241028	111000	104306430	19770	19770	19770	19770	10
521	20241028	110900	104108730	19770	19770	19770	19770	4
522	20241028	110800	104029650	19770	19770	19770	19770	108
523	20241028	110700	101894490	19770	19770	19770	19770	109
524	20241028	110600	99739560	19770	19770	19770	19770	0
525	20241028	110500	99739560	19770	19770	19770	19770	1
526	20241028	110400	99719790	19770	19770	19770	19770	4
527	20241028	110300	99640710	19770	19770	19770	19770	1
528	20241028	110200	99620940	19770	19770	19770	19770	1
529	20241028	110100	99601170	19760	19770	19770	19760	22
530	20241028	110000	99166430	19770	19770	19770	19770	0
531	20241028	105900	99166430	19770	19770	19770	19770	5
532	20241028	105800	99067580	19770	19770	19770	19760	94
533	20241028	105700	97210100	19770	19770	19770	19770	0
534	20241028	105600	97210100	19770	19770	19770	19770	14
535	20241028	105500	96933320	19770	19780	19780	19770	15
536	20241028	105400	96636740	19780	19780	19780	19780	2
537	20241028	105300	96597180	19780	19780	19780	19780	7
538	20241028	105200	96458720	19780	19780	19780	19780	3
539	20241028	105100	96399380	19770	19770	19770	19770	0
540	20241028	105000	96399380	19770	19770	19770	19770	11
541	20241028	104900	96181910	19770	19770	19770	19770	1
542	20241028	104800	96162140	19770	19770	19770	19770	3
543	20241028	104700	96102830	19770	19770	19770	19770	0
544	20241028	104600	96102830	19770	19760	19770	19760	65
545	20241028	104500	94818380	19770	19760	19770	19760	25
546	20241028	104400	94324370	19780	19770	19780	19770	3
547	20241028	104300	94265040	19780	19780	19780	19770	4
548	20241028	104200	94185930	19780	19780	19780	19780	0
549	20241028	104100	94185930	19780	19770	19780	19770	2
550	20241028	104000	94146380	19770	19760	19770	19760	29
551	20241028	103900	93573240	19760	19760	19760	19760	0
552	20241028	103800	93573240	19760	19760	19760	19760	4
553	20241028	103700	93494200	19760	19760	19760	19760	0
554	20241028	103600	93494200	19760	19760	19760	19760	4
555	20241028	103500	93415160	19760	19760	19760	19760	81
556	20241028	103400	91814600	19760	19760	19760	19760	0
557	20241028	103300	91814600	19760	19760	19760	19760	0
558	20241028	103200	91814600	19760	19760	19760	19760	0
559	20241028	103100	91814600	19760	19760	19760	19760	0
560	20241028	103000	91814600	19760	19760	19760	19760	0
561	20241028	102900	91814600	19760	19760	19760	19760	5
562	20241028	102800	91715800	19760	19780	19780	19760	79
563	20241028	102700	90154740	19780	19770	19780	19770	37
564	20241028	102600	89423220	19790	19770	19790	19770	6
565	20241028	102500	89304540	19790	19770	19790	19770	2
566	20241028	102400	89264980	19780	19780	19780	19780	0
567	20241028	102300	89264980	19780	19780	19780	19780	0
568	20241028	102200	89264980	19780	19780	19780	19780	0
569	20241028	102100	89264980	19780	19780	19780	19780	0
570	20241028	102000	89264980	19780	19790	19790	19770	8
571	20241028	101900	89106730	19780	19770	19780	19760	202
572	20241028	101800	85112880	19770	19770	19770	19770	2
573	20241028	101700	85073340	19770	19770	19770	19770	3
574	20241028	101600	85014030	19770	19770	19770	19770	0
575	20241028	101500	85014030	19770	19770	19770	19770	0
576	20241028	101400	85014030	19770	19770	19770	19770	0
577	20241028	101300	85014030	19770	19770	19770	19770	0
578	20241028	101200	85014030	19770	19770	19770	19770	0
579	20241028	101100	85014030	19770	19770	19770	19770	0
580	20241028	101000	85014030	19770	19770	19770	19770	2
581	20241028	100900	84974490	19760	19760	19760	19760	0
582	20241028	100800	84974490	19760	19760	19760	19760	80
583	20241028	100700	83393690	19750	19750	19750	19750	40
584	20241028	100600	82603690	19760	19750	19760	19750	10
585	20241028	100500	82406140	19760	19760	19760	19760	96
586	20241028	100400	80509180	19770	19770	19770	19770	1
587	20241028	100300	80489410	19770	19770	19770	19770	4
588	20241028	100200	80410330	19780	19780	19780	19780	0
589	20241028	100100	80410330	19780	19780	19780	19780	43
590	20241028	100000	79559790	19790	19790	19790	19790	0
591	20241028	095900	79559790	19790	19790	19790	19790	0
592	20241028	095800	79559790	19790	19790	19790	19790	0
593	20241028	095700	79559790	19790	19790	19790	19790	0
594	20241028	095600	79559790	19790	19790	19790	19790	1
595	20241028	095500	79540000	19790	19790	19790	19790	2
596	20241028	095400	79500420	19790	19790	19790	19790	0
597	20241028	095300	79500420	19790	19780	19790	19760	325
598	20241028	095200	73077440	19790	19790	19790	19790	0
599	20241028	095100	73077440	19790	19790	19790	19790	0
600	20241028	095000	73077440	19790	19790	19790	19790	0
601	20241028	094900	73077440	19790	19790	19790	19790	1
602	20241028	094800	73057650	19790	19790	19790	19790	1
603	20241028	094700	73037860	19780	19770	19780	19770	17
604	20241028	094600	72701610	19780	19780	19780	19770	5
605	20241028	094500	72602740	19790	19770	19790	19770	201
606	20241028	094400	68625660	19770	19770	19770	19770	54
607	20241028	094300	67558080	19790	19790	19790	19790	4
608	20241028	094200	67478920	19790	19810	19810	19790	11
609	20241028	094100	67261110	19830	19810	19830	19810	2
610	20241028	094000	67221470	19820	19830	19830	19800	185
611	20241028	093900	63554580	19840	19840	19840	19840	1
612	20241028	093800	63534740	19840	19840	19840	19840	0
613	20241028	093700	63534740	19840	19840	19840	19840	0
614	20241028	093600	63534740	19840	19860	19870	19840	112
615	20241028	093500	61310990	19860	19860	19860	19860	46
616	20241028	093400	60397430	19860	19850	19860	19850	5
617	20241028	093300	60298140	19860	19860	19860	19860	21
618	20241028	093200	59881080	19860	19870	19870	19860	6
619	20241028	093100	59761910	19870	19880	19880	19870	12
620	20241028	093000	59523460	19870	19850	19870	19850	23
621	20241028	092900	59066860	19850	19860	19860	19850	14
622	20241028	092800	58788860	19870	19870	19870	19870	191
623	20241028	092700	54993690	19870	19870	19870	19870	11
624	20241028	092600	54775120	19880	19860	19880	19860	283
625	20241028	092500	49154040	19860	19860	19860	19860	33
626	20241028	092400	48498660	19860	19860	19860	19860	25
627	20241028	092300	48002160	19850	19850	19850	19850	0
628	20241028	092200	48002160	19850	19850	19850	19850	100
629	20241028	092100	46017160	19850	19850	19850	19850	66
630	20241028	092000	44707060	19850	19850	19850	19850	66
631	20241028	091900	43396960	19850	19850	19850	19850	99
632	20241028	091800	41431810	19850	19850	19850	19850	0
633	20241028	091700	41431810	19850	19850	19850	19850	93
634	20241028	091600	39585760	19850	19850	19850	19850	127
635	20241028	091500	37064810	19850	19850	19850	19850	81
636	20241028	091400	35456960	19860	19850	19860	19850	127
637	20241028	091300	32935350	19840	19840	19840	19840	0
638	20241028	091200	32935350	19840	19840	19840	19840	16
639	20241028	091100	32617910	19850	19840	19850	19840	66
640	20241028	091000	31308110	19840	19840	19840	19840	36
641	20241028	090900	30593870	19850	19850	19850	19850	165
642	20241028	090800	27318620	19860	19860	19860	19860	66
643	20241028	090700	26007860	19850	19850	19850	19850	153
644	20241028	090600	22970810	19850	19850	19860	19850	148
645	20241028	090500	20032990	19850	19860	19860	19850	408
646	20241028	090400	11931080	19870	19860	19880	19860	127
647	20241028	090300	9408140	19850	19850	19860	19850	200
648	20241028	090200	5438120	19850	19850	19850	19850	66
649	20241028	090100	4128020	19850	19850	19870	19850	66
650	20241028	090000	2817280	19840	19840	19840	19840	142