KissMeData/108490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201500	975180460	18580	18580	18580	18580	4661
3	20241011	201400	975180460	18580	18580	18580	18580	0
4	20241011	201300	975180460	18580	18580	18580	18580	0
5	20241011	201200	975180460	18580	18580	18580	18580	0
6	20241011	201100	975180460	18580	18580	18580	18580	0
7	20241011	201000	975180460	18580	18580	18580	18580	0
8	20241011	200900	975180460	18580	18580	18580	18580	0
9	20241011	200800	975180460	18580	18580	18580	18580	0
10	20241011	200700	975180460	18580	18580	18580	18580	0
11	20241011	200600	975180460	18580	18580	18580	18580	0
12	20241011	200500	975180460	18580	18580	18580	18580	0
13	20241011	200400	975180460	18580	18580	18580	18580	0
14	20241011	200300	975180460	18580	18580	18580	18580	0
15	20241011	200200	975180460	18580	18580	18580	18580	0
16	20241011	200100	975180460	18580	18580	18580	18580	0
17	20241011	200000	975180460	18580	18580	18580	18580	0
18	20241011	195900	975180460	18580	18580	18580	18580	0
19	20241011	195800	975180460	18580	18580	18580	18580	0
20	20241011	195700	975180460	18580	18580	18580	18580	0
21	20241011	195600	975180460	18580	18580	18580	18580	0
22	20241011	195500	975180460	18580	18580	18580	18580	0
23	20241011	195400	975180460	18580	18580	18580	18580	0
24	20241011	195300	975180460	18580	18580	18580	18580	0
25	20241011	195200	975180460	18580	18580	18580	18580	0
26	20241011	195100	975180460	18580	18580	18580	18580	0
27	20241011	195000	975180460	18580	18580	18580	18580	0
28	20241011	194900	975180460	18580	18580	18580	18580	0
29	20241011	194800	975180460	18580	18580	18580	18580	0
30	20241011	194700	975180460	18580	18580	18580	18580	0
31	20241011	194600	975180460	18580	18580	18580	18580	0
32	20241011	194500	975180460	18580	18580	18580	18580	4661
33	20241011	194400	975180460	18580	18580	18580	18580	0
34	20241011	194300	975180460	18580	18580	18580	18580	0
35	20241011	194200	975180460	18580	18580	18580	18580	0
36	20241011	194100	975180460	18580	18580	18580	18580	0
37	20241011	194000	975180460	18580	18580	18580	18580	0
38	20241011	193900	975180460	18580	18580	18580	18580	0
39	20241011	193800	975180460	18580	18580	18580	18580	0
40	20241011	193700	975180460	18580	18580	18580	18580	0
41	20241011	193600	975180460	18580	18580	18580	18580	0
42	20241011	193500	975180460	18580	18580	18580	18580	0
43	20241011	193400	975180460	18580	18580	18580	18580	0
44	20241011	193300	975180460	18580	18580	18580	18580	0
45	20241011	193200	975180460	18580	18580	18580	18580	0
46	20241011	193100	975180460	18580	18580	18580	18580	0
47	20241011	193000	975180460	18580	18580	18580	18580	0
48	20241011	192900	975180460	18580	18580	18580	18580	0
49	20241011	192800	975180460	18580	18580	18580	18580	0
50	20241011	192700	975180460	18580	18580	18580	18580	0
51	20241011	192600	975180460	18580	18580	18580	18580	0
52	20241011	192500	975180460	18580	18580	18580	18580	0
53	20241011	192400	975180460	18580	18580	18580	18580	0
54	20241011	192300	975180460	18580	18580	18580	18580	0
55	20241011	192200	975180460	18580	18580	18580	18580	0
56	20241011	192100	975180460	18580	18580	18580	18580	0
57	20241011	192000	975180460	18580	18580	18580	18580	0
58	20241011	191900	975180460	18580	18580	18580	18580	0
59	20241011	191800	975180460	18580	18580	18580	18580	0
60	20241011	191700	975180460	18580	18580	18580	18580	0
61	20241011	191600	975180460	18580	18580	18580	18580	0
62	20241011	191500	975180460	18580	18580	18580	18580	4661
63	20241011	191400	975180460	18580	18580	18580	18580	0
64	20241011	191300	975180460	18580	18580	18580	18580	0
65	20241011	191200	975180460	18580	18580	18580	18580	0
66	20241011	191100	975180460	18580	18580	18580	18580	0
67	20241011	191000	975180460	18580	18580	18580	18580	0
68	20241011	190900	975180460	18580	18580	18580	18580	0
69	20241011	190800	975180460	18580	18580	18580	18580	0
70	20241011	190700	975180460	18580	18580	18580	18580	0
71	20241011	190600	975180460	18580	18580	18580	18580	0
72	20241011	190500	975180460	18580	18580	18580	18580	0
73	20241011	190400	975180460	18580	18580	18580	18580	0
74	20241011	190300	975180460	18580	18580	18580	18580	0
75	20241011	190200	975180460	18580	18580	18580	18580	0
76	20241011	190100	975180460	18580	18580	18580	18580	0
77	20241011	190000	975180460	18580	18580	18580	18580	0
78	20241011	185900	975180460	18580	18580	18580	18580	0
79	20241011	185800	975180460	18580	18580	18580	18580	0
80	20241011	185700	975180460	18580	18580	18580	18580	0
81	20241011	185600	975180460	18580	18580	18580	18580	0
82	20241011	185500	975180460	18580	18580	18580	18580	0
83	20241011	185400	975180460	18580	18580	18580	18580	0
84	20241011	185300	975180460	18580	18580	18580	18580	0
85	20241011	185200	975180460	18580	18580	18580	18580	0
86	20241011	185100	975180460	18580	18580	18580	18580	0
87	20241011	185000	975180460	18580	18580	18580	18580	0
88	20241011	184900	975180460	18580	18580	18580	18580	0
89	20241011	184800	975180460	18580	18580	18580	18580	0
90	20241011	184700	975180460	18580	18580	18580	18580	0
91	20241011	184600	975180460	18580	18580	18580	18580	0
92	20241011	184500	975180460	18580	18580	18580	18580	4661
93	20241011	184400	975180460	18580	18580	18580	18580	0
94	20241011	184300	975180460	18580	18580	18580	18580	0
95	20241011	184200	975180460	18580	18580	18580	18580	0
96	20241011	184100	975180460	18580	18580	18580	18580	0
97	20241011	184000	975180460	18580	18580	18580	18580	0
98	20241011	183900	975180460	18580	18580	18580	18580	0
99	20241011	183800	975180460	18580	18580	18580	18580	0
100	20241011	183700	975180460	18580	18580	18580	18580	0
101	20241011	183600	975180460	18580	18580	18580	18580	0
102	20241011	183500	975180460	18580	18580	18580	18580	0
103	20241011	183400	975180460	18580	18580	18580	18580	0
104	20241011	183300	975180460	18580	18580	18580	18580	0
105	20241011	183200	975180460	18580	18580	18580	18580	0
106	20241011	183100	975180460	18580	18580	18580	18580	0
107	20241011	183000	975180460	18580	18580	18580	18580	0
108	20241011	182900	975180460	18580	18580	18580	18580	0
109	20241011	182800	975180460	18580	18580	18580	18580	0
110	20241011	182700	975180460	18580	18580	18580	18580	0
111	20241011	182600	975180460	18580	18580	18580	18580	0
112	20241011	182500	975180460	18580	18580	18580	18580	0
113	20241011	182400	975180460	18580	18580	18580	18580	0
114	20241011	182300	975180460	18580	18580	18580	18580	0
115	20241011	182200	975180460	18580	18580	18580	18580	0
116	20241011	182100	975180460	18580	18580	18580	18580	0
117	20241011	182000	975180460	18580	18580	18580	18580	0
118	20241011	181900	975180460	18580	18580	18580	18580	0
119	20241011	181800	975180460	18580	18580	18580	18580	0
120	20241011	181700	975180460	18580	18580	18580	18580	0
121	20241011	181600	975180460	18580	18580	18580	18580	0
122	20241011	181500	975180460	18580	18580	18580	18580	4661
123	20241011	181400	975180460	18580	18580	18580	18580	0
124	20241011	181300	975180460	18580	18580	18580	18580	0
125	20241011	181200	975180460	18580	18580	18580	18580	0
126	20241011	181100	975180460	18580	18580	18580	18580	0
127	20241011	181000	975180460	18580	18580	18580	18580	0
128	20241011	180900	975180460	18580	18580	18580	18580	0
129	20241011	180800	975180460	18580	18580	18580	18580	0
130	20241011	180700	975180460	18580	18580	18580	18580	0
131	20241011	180600	975180460	18580	18580	18580	18580	0
132	20241011	180500	975180460	18580	18580	18580	18580	0
133	20241011	180400	975180460	18580	18580	18580	18580	0
134	20241011	180300	975180460	18580	18580	18580	18580	0
135	20241011	180200	975180460	18580	18580	18580	18580	0
136	20241011	180100	975180460	18580	18580	18580	18580	0
137	20241011	180000	975180460	18580	18580	18580	18580	0
138	20241011	175900	975180460	18580	18580	18580	18580	0
139	20241011	175800	975180460	18580	18580	18580	18580	0
140	20241011	175700	975180460	18580	18580	18580	18580	0
141	20241011	175600	975180460	18580	18580	18580	18580	0
142	20241011	175500	975180460	18580	18580	18580	18580	0
143	20241011	175400	975180460	18580	18580	18580	18580	0
144	20241011	175300	975180460	18580	18580	18580	18580	0
145	20241011	175200	975180460	18580	18580	18580	18580	0
146	20241011	175100	975180460	18580	18580	18580	18580	0
147	20241011	175000	975180460	18580	18580	18580	18580	0
148	20241011	174900	975180460	18580	18580	18580	18580	0
149	20241011	174800	975180460	18580	18580	18580	18580	0
150	20241011	174700	975180460	18580	18580	18580	18580	0
151	20241011	174600	975180460	18580	18580	18580	18580	0
152	20241011	174500	975180460	18580	18580	18580	18580	4661
153	20241011	174400	975180460	18580	18580	18580	18580	0
154	20241011	174300	975180460	18580	18580	18580	18580	0
155	20241011	174200	975180460	18580	18580	18580	18580	0
156	20241011	174100	975180460	18580	18580	18580	18580	0
157	20241011	174000	975180460	18580	18580	18580	18580	0
158	20241011	173900	975180460	18580	18580	18580	18580	0
159	20241011	173800	975180460	18580	18580	18580	18580	0
160	20241011	173700	975180460	18580	18580	18580	18580	0
161	20241011	173600	975180460	18580	18580	18580	18580	0
162	20241011	173500	975180460	18580	18580	18580	18580	0
163	20241011	173400	975180460	18580	18580	18580	18580	0
164	20241011	173300	975180460	18580	18580	18580	18580	0
165	20241011	173200	975180460	18580	18580	18580	18580	0
166	20241011	173100	975180460	18580	18580	18580	18580	0
167	20241011	173000	975180460	18580	18580	18580	18580	0
168	20241011	172900	975180460	18580	18580	18580	18580	0
169	20241011	172800	975180460	18580	18580	18580	18580	0
170	20241011	172700	975180460	18580	18580	18580	18580	0
171	20241011	172600	975180460	18580	18580	18580	18580	0
172	20241011	172500	975180460	18580	18580	18580	18580	0
173	20241011	172400	975180460	18580	18580	18580	18580	0
174	20241011	172300	975180460	18580	18580	18580	18580	0
175	20241011	172200	975180460	18580	18580	18580	18580	0
176	20241011	172100	975180460	18580	18580	18580	18580	0
177	20241011	172000	975180460	18580	18580	18580	18580	0
178	20241011	171900	975180460	18580	18580	18580	18580	0
179	20241011	171800	975180460	18580	18580	18580	18580	0
180	20241011	171700	975180460	18580	18580	18580	18580	0
181	20241011	171600	975180460	18580	18580	18580	18580	0
182	20241011	171500	975180460	18580	18580	18580	18580	4661
183	20241011	171400	975180460	18580	18580	18580	18580	0
184	20241011	171300	975180460	18580	18580	18580	18580	0
185	20241011	171200	975180460	18580	18580	18580	18580	0
186	20241011	171100	975180460	18580	18580	18580	18580	0
187	20241011	171000	975180460	18580	18580	18580	18580	0
188	20241011	170900	975180460	18580	18580	18580	18580	0
189	20241011	170800	975180460	18580	18580	18580	18580	0
190	20241011	170700	975180460	18580	18580	18580	18580	0
191	20241011	170600	975180460	18580	18580	18580	18580	0
192	20241011	170500	975180460	18580	18580	18580	18580	0
193	20241011	170400	975180460	18580	18580	18580	18580	0
194	20241011	170300	975180460	18580	18580	18580	18580	0
195	20241011	170200	975180460	18580	18580	18580	18580	0
196	20241011	170100	975180460	18580	18580	18580	18580	0
197	20241011	170000	975180460	18580	18580	18580	18580	0
198	20241011	165900	975180460	18580	18580	18580	18580	0
199	20241011	165800	975180460	18580	18580	18580	18580	0
200	20241011	165700	975180460	18580	18580	18580	18580	0
201	20241011	165600	975180460	18580	18580	18580	18580	0
202	20241011	165500	975180460	18580	18580	18580	18580	0
203	20241011	165400	975180460	18580	18580	18580	18580	0
204	20241011	165300	975180460	18580	18580	18580	18580	0
205	20241011	165200	975180460	18580	18580	18580	18580	0
206	20241011	165100	975180460	18580	18580	18580	18580	0
207	20241011	165000	975180460	18580	18580	18580	18580	0
208	20241011	164900	975180460	18580	18580	18580	18580	0
209	20241011	164800	975180460	18580	18580	18580	18580	0
210	20241011	164700	975180460	18580	18580	18580	18580	0
211	20241011	164600	975180460	18580	18580	18580	18580	0
212	20241011	164500	975180460	18580	18580	18580	18580	4661
213	20241011	164400	975180460	18580	18580	18580	18580	0
214	20241011	164300	975180460	18580	18580	18580	18580	0
215	20241011	164200	975180460	18580	18580	18580	18580	0
216	20241011	164100	975180460	18580	18580	18580	18580	0
217	20241011	164000	975180460	18580	18580	18580	18580	0
218	20241011	163900	975180460	18580	18580	18580	18580	0
219	20241011	163800	975180460	18580	18580	18580	18580	0
220	20241011	163700	975180460	18580	18580	18580	18580	0
221	20241011	163600	975180460	18580	18580	18580	18580	0
222	20241011	163500	975180460	18580	18580	18580	18580	0
223	20241011	163400	975180460	18580	18580	18580	18580	0
224	20241011	163300	975180460	18580	18580	18580	18580	0
225	20241011	163200	975180460	18580	18580	18580	18580	0
226	20241011	163100	975180460	18580	18580	18580	18580	0
227	20241011	163000	975180460	18580	18580	18580	18580	0
228	20241011	162900	975180460	18580	18580	18580	18580	0
229	20241011	162800	975180460	18580	18580	18580	18580	0
230	20241011	162700	975180460	18580	18580	18580	18580	0
231	20241011	162600	975180460	18580	18580	18580	18580	0
232	20241011	162500	975180460	18580	18580	18580	18580	0
233	20241011	162400	975180460	18580	18580	18580	18580	0
234	20241011	162300	975180460	18580	18580	18580	18580	0
235	20241011	162200	975180460	18580	18580	18580	18580	0
236	20241011	162100	975180460	18580	18580	18580	18580	0
237	20241011	162000	975180460	18580	18580	18580	18580	0
238	20241011	161900	975180460	18580	18580	18580	18580	0
239	20241011	161800	975180460	18580	18580	18580	18580	0
240	20241011	161700	975180460	18580	18580	18580	18580	0
241	20241011	161600	975180460	18580	18580	18580	18580	0
242	20241011	161500	975180460	18580	18580	18580	18580	4661
243	20241011	161400	975180460	18580	18580	18580	18580	0
244	20241011	161300	975180460	18580	18580	18580	18580	0
245	20241011	161200	975180460	18580	18580	18580	18580	0
246	20241011	161100	975180460	18580	18580	18580	18580	0
247	20241011	161000	975180460	18580	18580	18580	18580	0
248	20241011	160900	975180460	18580	18580	18580	18580	0
249	20241011	160800	975180460	18580	18580	18580	18580	0
250	20241011	160700	975180460	18580	18580	18580	18580	0
251	20241011	160600	975180460	18580	18580	18580	18580	0
252	20241011	160500	975180460	18580	18580	18580	18580	0
253	20241011	160400	975180460	18580	18580	18580	18580	0
254	20241011	160300	975180460	18580	18580	18580	18580	0
255	20241011	160200	975180460	18580	18580	18580	18580	0
256	20241011	160100	975180460	18580	18580	18580	18580	0
257	20241011	160000	975180460	18580	18580	18580	18580	0
258	20241011	155900	975180460	18580	18580	18580	18580	0
259	20241011	155800	975180460	18580	18580	18580	18580	0
260	20241011	155700	975180460	18580	18580	18580	18580	0
261	20241011	155600	975180460	18580	18580	18580	18580	0
262	20241011	155500	975180460	18580	18580	18580	18580	0
263	20241011	155400	975180460	18580	18580	18580	18580	0
264	20241011	155300	975180460	18580	18580	18580	18580	0
265	20241011	155200	975180460	18580	18580	18580	18580	0
266	20241011	155100	975180460	18580	18580	18580	18580	0
267	20241011	155000	975180460	18580	18580	18580	18580	0
268	20241011	154900	975180460	18580	18580	18580	18580	0
269	20241011	154800	975180460	18580	18580	18580	18580	0
270	20241011	154700	975180460	18580	18580	18580	18580	0
271	20241011	154600	975180460	18580	18580	18580	18580	0
272	20241011	154500	975180460	18580	18580	18580	18580	4661
273	20241011	154400	975180460	18580	18580	18580	18580	0
274	20241011	154300	975180460	18580	18580	18580	18580	0
275	20241011	154200	975180460	18580	18580	18580	18580	0
276	20241011	154100	975180460	18580	18580	18580	18580	0
277	20241011	154000	975180460	18580	18580	18580	18580	0
278	20241011	153900	975180460	18580	18580	18580	18580	0
279	20241011	153800	975180460	18580	18580	18580	18580	0
280	20241011	153700	975180460	18580	18580	18580	18580	0
281	20241011	153600	975180460	18580	18580	18580	18580	0
282	20241011	153500	975180460	18580	18580	18580	18580	0
283	20241011	153400	975180460	18580	18580	18580	18580	0
284	20241011	153300	975180460	18580	18580	18580	18580	0
285	20241011	153200	975180460	18580	18580	18580	18580	0
286	20241011	153100	975180460	18580	18580	18580	18580	0
287	20241011	153000	975180460	18580	18580	18580	18580	4661
288	20241011	152900	888579080	18630	18630	18630	18630	0
289	20241011	152800	888579080	18630	18630	18630	18630	0
290	20241011	152700	888579080	18630	18630	18630	18630	0
291	20241011	152600	888579080	18630	18630	18630	18630	0
292	20241011	152500	888579080	18630	18630	18630	18630	0
293	20241011	152400	888579080	18630	18630	18630	18630	0
294	20241011	152300	888579080	18630	18630	18630	18630	0
295	20241011	152200	888579080	18630	18630	18630	18630	0
296	20241011	152100	888579080	18630	18630	18630	18630	0
297	20241011	152000	888579080	18630	18630	18630	18630	0
298	20241011	151900	888579080	18630	18630	18630	18630	59
299	20241011	151800	887479910	18530	18530	18630	18530	232
300	20241011	151700	883170330	18590	18540	18620	18540	624
301	20241011	151600	871579130	18540	18630	18630	18540	352
302	20241011	151500	865043600	18550	18550	18640	18540	1100
303	20241011	151400	844619250	18550	18590	18590	18550	372
304	20241011	151300	837715640	18590	18650	18650	18560	703
305	20241011	151200	824649360	18650	18660	18660	18600	975
306	20241011	151100	806500740	18620	18640	18700	18620	1317
307	20241011	151000	781951360	18690	18650	18690	18640	608
308	20241011	150900	770605970	18650	18640	18700	18640	465
309	20241011	150800	761935130	18640	18650	18700	18640	799
310	20241011	150700	747029130	18650	18650	18650	18640	478
311	20241011	150600	738116250	18660	18650	18720	18650	507
312	20241011	150500	728649490	18650	18650	18720	18650	417
313	20241011	150400	720872370	18650	18670	18730	18650	416
314	20241011	150300	713108490	18670	18660	18730	18660	422
315	20241011	150200	705231450	18740	18660	18740	18650	783
316	20241011	150100	690596450	18650	18720	18720	18650	437
317	20241011	150000	682432550	18720	18650	18720	18650	522
318	20241011	145900	672671290	18660	18700	18700	18660	707
319	20241011	145800	659470650	18690	18680	18700	18670	589
320	20241011	145700	648468470	18690	18700	18700	18690	513
321	20241011	145600	638876510	18700	18690	18700	18690	418
322	20241011	145500	631060720	18690	18670	18740	18670	452
323	20241011	145400	622616600	18670	18710	18710	18670	536
324	20241011	145300	612597620	18700	18720	18750	18700	376
325	20241011	145200	605560790	18710	18760	18760	18700	555
326	20241011	145100	595164720	18760	18760	18770	18750	530
327	20241011	145000	585224540	18770	18790	18830	18750	579
328	20241011	144900	574350260	18820	18920	18920	18780	898
329	20241011	144800	557433610	18920	18980	18980	18910	509
330	20241011	144700	547793920	18990	19030	19030	18990	138
331	20241011	144600	545170830	19030	19030	19030	19030	50
332	20241011	144500	544219330	19030	19030	19030	19030	0
333	20241011	144400	544219330	19030	19030	19030	19030	50
334	20241011	144300	543267830	19030	19030	19030	19020	7
335	20241011	144200	543134630	19020	19030	19030	19020	87
336	20241011	144100	541479520	19030	19030	19030	19030	10
337	20241011	144000	541289220	19030	19030	19030	19030	0
338	20241011	143900	541289220	19030	19050	19050	19030	87
339	20241011	143800	539633010	19060	19060	19060	19060	0
340	20241011	143700	539633010	19060	19060	19060	19060	2
341	20241011	143600	539594890	19100	19100	19100	19100	0
342	20241011	143500	539594890	19100	19100	19100	19100	0
343	20241011	143400	539594890	19100	19100	19100	19100	0
344	20241011	143300	539594890	19100	19100	19100	19100	0
345	20241011	143200	539594890	19100	19100	19100	19100	1
346	20241011	143100	539575790	19120	19120	19120	19120	0
347	20241011	143000	539575790	19120	19120	19120	19120	3
348	20241011	142900	539518430	19040	19040	19040	19040	20
349	20241011	142800	539137630	19040	19040	19040	19040	0
350	20241011	142700	539137630	19040	19060	19060	19040	74
351	20241011	142600	537728320	19060	19060	19060	19060	0
352	20241011	142500	537728320	19060	19060	19060	19060	0
353	20241011	142400	537728320	19060	19060	19060	19060	0
354	20241011	142300	537728320	19060	19060	19060	19060	1
355	20241011	142200	537709260	19070	19130	19130	19070	620
356	20241011	142100	525868380	19180	19180	19180	19180	0
357	20241011	142000	525868380	19180	19180	19180	19180	0
358	20241011	141900	525868380	19180	19180	19180	19180	3
359	20241011	141800	525810840	19140	19140	19140	19140	1
360	20241011	141700	525791700	19170	19170	19170	19170	0
361	20241011	141600	525791700	19170	19170	19170	19170	0
362	20241011	141500	525791700	19170	19170	19170	19170	207
363	20241011	141400	521823510	19170	19170	19170	19170	0
364	20241011	141300	521823510	19170	19170	19170	19170	0
365	20241011	141200	521823510	19170	19170	19170	19170	0
366	20241011	141100	521823510	19170	19170	19170	19170	0
367	20241011	141000	521823510	19170	19170	19170	19170	1
368	20241011	140900	521804340	19140	19140	19140	19140	163
369	20241011	140800	518684520	19150	19160	19160	19150	234
370	20241011	140700	514203150	19160	19160	19160	19160	0
371	20241011	140600	514203150	19160	19190	19190	19160	105
372	20241011	140500	512190710	19190	19190	19190	19190	0
373	20241011	140400	512190710	19190	19190	19190	19190	0
374	20241011	140300	512190710	19190	19190	19190	19190	13
375	20241011	140200	511941240	19190	19190	19190	19190	2
376	20241011	140100	511902860	19200	19200	19200	19200	0
377	20241011	140000	511902860	19200	19210	19210	19200	622
378	20241011	135900	499957050	19210	19210	19210	19210	0
379	20241011	135800	499957050	19210	19210	19210	19210	43
380	20241011	135700	499131020	19210	19210	19210	19210	100
381	20241011	135600	497210020	19210	19210	19210	19210	60
382	20241011	135500	496057420	19210	19210	19210	19210	0
383	20241011	135400	496057420	19210	19210	19210	19210	100
384	20241011	135300	494136420	19210	19210	19210	19210	0
385	20241011	135200	494136420	19210	19210	19210	19210	0
386	20241011	135100	494136420	19210	19210	19210	19210	1
387	20241011	135000	494117210	19210	19210	19210	19210	0
388	20241011	134900	494117210	19210	19210	19210	19210	0
389	20241011	134800	494117210	19210	19270	19270	19210	3
390	20241011	134700	494059460	19290	19290	19290	19290	0
391	20241011	134600	494059460	19290	19290	19290	19290	0
392	20241011	134500	494059460	19290	19290	19290	19290	0
393	20241011	134400	494059460	19290	19230	19290	19230	16
394	20241011	134300	493751180	19230	19230	19230	19230	0
395	20241011	134200	493751180	19230	19230	19230	19230	0
396	20241011	134100	493751180	19230	19230	19230	19230	0
397	20241011	134000	493751180	19230	19230	19230	19230	0
398	20241011	133900	493751180	19230	19230	19230	19230	0
399	20241011	133800	493751180	19230	19230	19230	19230	0
400	20241011	133700	493751180	19230	19230	19230	19230	50
401	20241011	133600	492789680	19230	19230	19230	19230	0
402	20241011	133500	492789680	19230	19190	19230	19190	188
403	20241011	133400	489174480	19190	19190	19190	19190	144
404	20241011	133300	486411120	19190	19220	19220	19190	103
405	20241011	133200	484433720	19220	19220	19220	19220	0
406	20241011	133100	484433720	19220	19220	19220	19220	0
407	20241011	133000	484433720	19220	19220	19220	19220	100
408	20241011	132900	482511720	19220	19220	19220	19220	0
409	20241011	132800	482511720	19220	19220	19220	19220	7
410	20241011	132700	482377180	19220	19220	19220	19220	0
411	20241011	132600	482377180	19220	19220	19220	19220	0
412	20241011	132500	482377180	19220	19220	19220	19220	0
413	20241011	132400	482377180	19220	19220	19220	19220	0
414	20241011	132300	482377180	19220	19220	19220	19220	0
415	20241011	132200	482377180	19220	19220	19220	19220	260
416	20241011	132100	477379980	19220	19220	19220	19220	12
417	20241011	132000	477149340	19220	19220	19220	19220	0
418	20241011	131900	477149340	19220	19220	19220	19220	45
419	20241011	131800	476284440	19220	19220	19220	19220	1
420	20241011	131700	476265220	19190	19190	19190	19190	0
421	20241011	131600	476265220	19190	19190	19190	19190	0
422	20241011	131500	476265220	19190	19190	19190	19190	0
423	20241011	131400	476265220	19190	19190	19190	19190	0
424	20241011	131300	476265220	19190	19220	19220	19170	130
425	20241011	131200	473768180	19230	19230	19230	19230	0
426	20241011	131100	473768180	19230	19230	19230	19230	124
427	20241011	131000	471383660	19230	19230	19230	19230	4
428	20241011	130900	471306740	19230	19230	19230	19230	0
429	20241011	130800	471306740	19230	19230	19230	19230	1
430	20241011	130700	471287510	19220	19220	19220	19220	0
431	20241011	130600	471287510	19220	19230	19230	19220	32
432	20241011	130500	470672370	19350	19350	19350	19350	0
433	20241011	130400	470672370	19350	19350	19350	19350	0
434	20241011	130300	470672370	19350	19350	19350	19350	41
435	20241011	130200	469879020	19350	19350	19350	19350	818
436	20241011	130100	454050720	19350	19420	19420	19350	301
437	20241011	130000	448226300	19440	19440	19440	19440	0
438	20241011	125900	448226300	19440	19440	19440	19440	0
439	20241011	125800	448226300	19440	19440	19440	19440	0
440	20241011	125700	448226300	19440	19440	19440	19440	0
441	20241011	125600	448226300	19440	19440	19440	19440	0
442	20241011	125500	448226300	19440	19420	19440	19420	270
443	20241011	125400	442979210	19350	19390	19420	19350	1195
444	20241011	125300	419791270	19350	19350	19350	19350	0
445	20241011	125200	419791270	19350	19350	19350	19350	2
446	20241011	125100	419752570	19350	19350	19350	19350	135
447	20241011	125000	417140320	19350	19350	19350	19350	0
448	20241011	124900	417140320	19350	19330	19350	19330	135
449	20241011	124800	414528600	19290	19260	19290	19200	95
450	20241011	124700	412697110	19200	19200	19200	19200	0
451	20241011	124600	412697110	19200	19200	19200	19200	0
452	20241011	124500	412697110	19200	19200	19200	19200	0
453	20241011	124400	412697110	19200	19200	19200	19200	1310
454	20241011	124300	387545110	19190	19190	19190	19190	0
455	20241011	124200	387545110	19190	19190	19190	19190	0
456	20241011	124100	387545110	19190	19190	19190	19190	18
457	20241011	124000	387199690	19250	19250	19250	19250	0
458	20241011	123900	387199690	19250	19250	19250	19250	33
459	20241011	123800	386564440	19270	19270	19270	19270	0
460	20241011	123700	386564440	19270	19270	19270	19270	0
461	20241011	123600	386564440	19270	19270	19270	19270	0
462	20241011	123500	386564440	19270	19270	19270	19270	24
463	20241011	123400	386101960	19160	19160	19160	19160	0
464	20241011	123300	386101960	19160	19160	19160	19160	0
465	20241011	123200	386101960	19160	19160	19160	19160	0
466	20241011	123100	386101960	19160	19160	19160	19160	0
467	20241011	123000	386101960	19160	19160	19160	19160	0
468	20241011	122900	386101960	19160	19180	19180	19160	338
469	20241011	122800	379624990	19160	19200	19200	19160	10
470	20241011	122700	379433230	19240	19240	19240	19240	13
471	20241011	122600	379183110	19240	19240	19250	19240	14
472	20241011	122500	378913730	19250	19250	19390	19250	516
473	20241011	122400	368980310	19400	19400	19400	19400	10
474	20241011	122300	368786310	19410	19410	19410	19410	0
475	20241011	122200	368786310	19410	19410	19410	19410	2
476	20241011	122100	368747490	19420	19400	19420	19400	310
477	20241011	122000	362727970	19360	19390	19390	19360	131
478	20241011	121900	360188910	19410	19400	19410	19400	7
479	20241011	121800	360053050	19420	19420	19420	19420	20
480	20241011	121700	359664650	19420	19420	19420	19420	20
481	20241011	121600	359276250	19410	19380	19410	19380	102
482	20241011	121500	357296460	19420	19420	19420	19420	20
483	20241011	121400	356908060	19420	19360	19420	19360	812
484	20241011	121300	341172070	19360	19270	19360	19270	1128
485	20241011	121200	319392250	19240	19240	19240	19240	0
486	20241011	121100	319392250	19240	19240	19240	19240	11
487	20241011	121000	319180610	19240	19240	19240	19240	0
488	20241011	120900	319180610	19240	19240	19240	19240	5
489	20241011	120800	319084410	19240	19240	19240	19240	0
490	20241011	120700	319084410	19240	19240	19240	19240	0
491	20241011	120600	319084410	19240	19240	19240	19240	0
492	20241011	120500	319084410	19240	19240	19240	19240	0
493	20241011	120400	319084410	19240	19240	19240	19240	36
494	20241011	120300	318391770	19250	19250	19250	19250	0
495	20241011	120200	318391770	19250	19250	19250	19250	0
496	20241011	120100	318391770	19250	19250	19250	19250	0
497	20241011	120000	318391770	19250	19250	19250	19250	1
498	20241011	115900	318372520	19300	19300	19300	19300	0
499	20241011	115800	318372520	19300	19300	19300	19300	0
500	20241011	115700	318372520	19300	19300	19300	19300	0
501	20241011	115600	318372520	19300	19290	19300	19290	253
502	20241011	115500	313490640	19290	19290	19290	19290	1
503	20241011	115400	313471350	19300	19300	19300	19300	0
504	20241011	115300	313471350	19300	19300	19300	19300	0
505	20241011	115200	313471350	19300	19290	19300	19290	282
506	20241011	115100	308028800	19290	19270	19290	19270	1028
507	20241011	115000	288208560	19250	19240	19250	19240	302
508	20241011	114900	282395080	19200	19200	19200	19200	4
509	20241011	114800	282318280	19200	19200	19200	19200	0
510	20241011	114700	282318280	19200	19150	19200	19150	323
511	20241011	114600	276116930	19130	19130	19130	19130	0
512	20241011	114500	276116930	19130	19130	19130	19130	0
513	20241011	114400	276116930	19130	19130	19130	19130	0
514	20241011	114300	276116930	19130	19130	19130	19130	0
515	20241011	114200	276116930	19130	19130	19130	19130	0
516	20241011	114100	276116930	19130	19130	19130	19130	0
517	20241011	114000	276116930	19130	19130	19130	19130	0
518	20241011	113900	276116930	19130	19130	19130	19130	0
519	20241011	113800	276116930	19130	19130	19130	19130	8
520	20241011	113700	275963890	19190	19190	19190	19190	50
521	20241011	113600	275004390	19190	19190	19190	19190	0
522	20241011	113500	275004390	19190	19190	19190	19190	1
523	20241011	113400	274985200	19150	19150	19150	19150	18
524	20241011	113300	274640500	19150	19150	19150	19150	0
525	20241011	113200	274640500	19150	19150	19150	19150	0
526	20241011	113100	274640500	19150	19150	19150	19150	0
527	20241011	113000	274640500	19150	19150	19150	19150	300
528	20241011	112900	268895500	19100	19100	19100	19100	0
529	20241011	112800	268895500	19100	19100	19100	19100	0
530	20241011	112700	268895500	19100	19100	19100	19100	261
531	20241011	112600	263910400	19100	19100	19100	19100	2
532	20241011	112500	263872200	19100	19100	19100	19100	0
533	20241011	112400	263872200	19100	19100	19100	19100	0
534	20241011	112300	263872200	19100	19100	19100	19100	0
535	20241011	112200	263872200	19100	19100	19100	19100	10
536	20241011	112100	263681200	19100	19140	19140	19100	80
537	20241011	112000	262153110	19140	19140	19140	19140	0
538	20241011	111900	262153110	19140	19140	19140	19140	0
539	20241011	111800	262153110	19140	19130	19140	19130	578
540	20241011	111700	251090950	19120	19120	19120	19120	0
541	20241011	111600	251090950	19120	19120	19120	19120	2
542	20241011	111500	251052710	19120	19120	19120	19120	0
543	20241011	111400	251052710	19120	19120	19120	19120	1
544	20241011	111300	251033590	19120	19120	19120	19120	0
545	20241011	111200	251033590	19120	19120	19120	19120	1
546	20241011	111100	251014470	19120	19120	19120	19120	11
547	20241011	111000	250804150	19120	19120	19120	19120	0
548	20241011	110900	250804150	19120	19120	19120	19120	0
549	20241011	110800	250804150	19120	19080	19120	19080	4
550	20241011	110700	250727790	19080	19080	19080	19080	0
551	20241011	110600	250727790	19080	19080	19080	19080	0
552	20241011	110500	250727790	19080	19080	19080	19080	0
553	20241011	110400	250727790	19080	19090	19090	19080	200
554	20241011	110300	246910790	19080	19080	19080	19080	0
555	20241011	110200	246910790	19080	19080	19080	19080	0
556	20241011	110100	246910790	19080	19080	19080	19080	0
557	20241011	110000	246910790	19080	19080	19080	19080	0
558	20241011	105900	246910790	19080	19190	19190	19080	1002
559	20241011	105800	227774040	19190	19180	19190	19180	24
560	20241011	105700	227313710	19180	19180	19180	19180	270
561	20241011	105600	222135110	19180	19180	19180	19180	9
562	20241011	105500	221962490	19180	19180	19180	19180	249
563	20241011	105400	217186670	19180	19180	19180	19180	130
564	20241011	105300	214693270	19180	19180	19180	19180	1
565	20241011	105200	214674090	19180	19170	19180	19170	115
566	20241011	105100	212468850	19170	19170	19170	19170	1
567	20241011	105000	212449680	19100	19100	19100	19100	0
568	20241011	104900	212449680	19100	19100	19100	19100	6
569	20241011	104800	212335080	19100	19100	19100	19100	309
570	20241011	104700	206433180	19090	19100	19100	19090	3
571	20241011	104600	206375890	19090	19090	19090	19090	0
572	20241011	104500	206375890	19090	19090	19090	19090	175
573	20241011	104400	203035140	19090	19090	19090	19090	0
574	20241011	104300	203035140	19090	19090	19090	19090	50
575	20241011	104200	202080640	19080	19090	19090	19080	37
576	20241011	104100	201374360	19090	19090	19090	19090	1
577	20241011	104000	201355270	19090	19090	19090	19090	8
578	20241011	103900	201202550	19080	19080	19080	19080	0
579	20241011	103800	201202550	19080	19080	19080	19080	0
580	20241011	103700	201202550	19080	19080	19080	19080	0
581	20241011	103600	201202550	19080	19080	19080	19080	3
582	20241011	103500	201145310	19090	19090	19090	19090	1
583	20241011	103400	201126220	19090	19090	19090	19090	6
584	20241011	103300	201011680	19070	19070	19070	19070	0
585	20241011	103200	201011680	19070	19070	19070	19070	9
586	20241011	103100	200840050	19090	19090	19090	19090	0
587	20241011	103000	200840050	19090	19090	19090	19090	0
588	20241011	102900	200840050	19090	19090	19090	19090	0
589	20241011	102800	200840050	19090	19090	19090	19090	0
590	20241011	102700	200840050	19090	19090	19090	19090	0
591	20241011	102600	200840050	19090	19090	19090	19090	2
592	20241011	102500	200801870	19100	19100	19100	19100	0
593	20241011	102400	200801870	19100	19100	19100	19100	3
594	20241011	102300	200744570	19000	19000	19000	19000	0
595	20241011	102200	200744570	19000	19000	19000	19000	0
596	20241011	102100	200744570	19000	19000	19000	19000	200
597	20241011	102000	196944570	19000	19000	19000	19000	52
598	20241011	101900	195956570	19090	19090	19090	19090	27
599	20241011	101800	195441140	19090	19090	19090	19090	212
600	20241011	101700	191394060	19090	19090	19090	19090	6
601	20241011	101600	191279520	19090	19090	19090	19090	1
602	20241011	101500	191260430	18990	19000	19090	18990	21
603	20241011	101400	190861370	19000	19050	19050	19000	385
604	20241011	101300	183540790	19050	19100	19100	19050	11
605	20241011	101200	183331150	19090	19090	19090	19090	0
606	20241011	101100	183331150	19090	19090	19090	19090	1
607	20241011	101000	183312060	19110	19110	19110	19110	1
608	20241011	100900	183292950	19120	19140	19140	19120	9
609	20241011	100800	183120770	19140	19140	19140	19140	0
610	20241011	100700	183120770	19140	19140	19140	19140	1
611	20241011	100600	183101630	19140	19140	19140	19140	2
612	20241011	100500	183063350	19120	19120	19120	19120	53
613	20241011	100400	182049990	19120	19140	19140	19120	7
614	20241011	100300	181916110	19140	19140	19140	19140	0
615	20241011	100200	181916110	19140	19140	19140	19140	3
616	20241011	100100	181858690	19140	19170	19170	19140	9
617	20241011	100000	181686360	19170	19170	19170	19170	3
618	20241011	095900	181628850	19170	19170	19170	19170	1
619	20241011	095800	181609680	19170	19170	19170	19170	0
620	20241011	095700	181609680	19170	19170	19170	19170	10
621	20241011	095600	181417980	19170	19160	19170	19160	20
622	20241011	095500	181034630	19170	19170	19170	19170	0
623	20241011	095400	181034630	19170	19170	19170	19170	1
624	20241011	095300	181015460	19170	19160	19170	19150	122
625	20241011	095200	178678750	19290	19290	19290	19290	0
626	20241011	095100	178678750	19290	19200	19290	19160	213
627	20241011	095000	174596250	19200	19290	19290	19200	1536
628	20241011	094900	145088740	19290	19290	19290	19290	5
629	20241011	094800	144992290	19300	19300	19300	19300	0
630	20241011	094700	144992290	19300	19300	19300	19300	1
631	20241011	094600	144972990	19310	19310	19310	19310	101
632	20241011	094500	143022680	19320	19320	19320	19320	26
633	20241011	094400	142520360	19320	19290	19320	19290	476
634	20241011	094300	133336060	19290	19290	19290	19290	5
635	20241011	094200	133239610	19290	19290	19290	19290	17
636	20241011	094100	132911680	19290	19290	19290	19290	2
637	20241011	094000	132873100	19200	19210	19210	19200	158
638	20241011	093900	129839450	19200	19210	19210	19200	19
639	20241011	093800	129474590	19250	19250	19250	19250	2
640	20241011	093700	129436090	19250	19270	19270	19250	1122
641	20241011	093600	107837390	19290	19290	19290	19290	0
642	20241011	093500	107837390	19290	19260	19290	19260	6
643	20241011	093400	107721770	19290	19290	19300	19290	180
644	20241011	093300	104249550	19290	19290	19290	19290	114
645	20241011	093200	102050490	19290	19250	19290	19250	47
646	20241011	093100	101145700	19250	19250	19250	19250	13
647	20241011	093000	100895450	19250	19250	19250	19250	118
648	20241011	092900	98623950	19250	19230	19250	19230	4
649	20241011	092800	98546990	19230	19230	19230	19230	255
650	20241011	092700	93643340	19230	19230	19230	19230	29
651	20241011	092600	93085670	19240	19300	19300	19240	8
652	20241011	092500	92931510	19300	19300	19300	19300	10
653	20241011	092400	92738510	19300	19300	19300	19300	6
654	20241011	092300	92622710	19230	19310	19310	19230	30
655	20241011	092200	92044310	19320	19320	19320	19320	167
656	20241011	092100	88817870	19320	19320	19320	19320	16
657	20241011	092000	88508750	19320	19300	19320	19260	124
658	20241011	091900	86114670	19310	19310	19310	19310	8
659	20241011	091800	85960190	19320	19320	19320	19320	3
660	20241011	091700	85902230	19230	19230	19230	19230	0
661	20241011	091600	85902230	19230	19230	19230	19230	0
662	20241011	091500	85902230	19230	19230	19230	19230	40
663	20241011	091400	85133030	19320	19380	19410	19320	891
664	20241011	091300	67887420	19370	19320	19370	19320	629
665	20241011	091200	55729780	19280	19280	19280	19280	682
666	20241011	091100	42580820	19240	19200	19240	19200	6
667	20241011	091000	42465460	19200	19200	19200	19200	5
668	20241011	090900	42369460	19240	19200	19240	19200	29
669	20241011	090800	41811620	19280	19280	19280	19280	15
670	20241011	090700	41522420	19280	19380	19380	19280	207
671	20241011	090600	37520420	19390	19390	19390	19390	1
672	20241011	090500	37501030	19390	19340	19430	19340	298
673	20241011	090400	31720190	19350	19370	19390	19350	229
674	20241011	090300	27287790	19450	19450	19450	19450	0
675	20241011	090200	27287790	19450	19150	19450	19150	901
676	20241011	090100	9929170	19150	19250	19250	19150	165
677	20241011	090000	6768960	19230	19230	19230	19230	352