KissMeData/114090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201500	2572136820	12430	12430	12430	12430	8674
3	20241002	201400	2572136820	12430	12430	12430	12430	0
4	20241002	201300	2572136820	12430	12430	12430	12430	0
5	20241002	201200	2572136820	12430	12430	12430	12430	0
6	20241002	201100	2572136820	12430	12430	12430	12430	0
7	20241002	201000	2572136820	12430	12430	12430	12430	0
8	20241002	200900	2572136820	12430	12430	12430	12430	0
9	20241002	200800	2572136820	12430	12430	12430	12430	0
10	20241002	200700	2572136820	12430	12430	12430	12430	0
11	20241002	200600	2572136820	12430	12430	12430	12430	0
12	20241002	200500	2572136820	12430	12430	12430	12430	0
13	20241002	200400	2572136820	12430	12430	12430	12430	0
14	20241002	200300	2572136820	12430	12430	12430	12430	0
15	20241002	200200	2572136820	12430	12430	12430	12430	0
16	20241002	200100	2572136820	12430	12430	12430	12430	0
17	20241002	200000	2572136820	12430	12430	12430	12430	0
18	20241002	195900	2572136820	12430	12430	12430	12430	0
19	20241002	195800	2572136820	12430	12430	12430	12430	0
20	20241002	195700	2572136820	12430	12430	12430	12430	0
21	20241002	195600	2572136820	12430	12430	12430	12430	0
22	20241002	195500	2572136820	12430	12430	12430	12430	0
23	20241002	195400	2572136820	12430	12430	12430	12430	0
24	20241002	195300	2572136820	12430	12430	12430	12430	0
25	20241002	195200	2572136820	12430	12430	12430	12430	0
26	20241002	195100	2572136820	12430	12430	12430	12430	0
27	20241002	195000	2572136820	12430	12430	12430	12430	0
28	20241002	194900	2572136820	12430	12430	12430	12430	0
29	20241002	194800	2572136820	12430	12430	12430	12430	0
30	20241002	194700	2572136820	12430	12430	12430	12430	0
31	20241002	194600	2572136820	12430	12430	12430	12430	0
32	20241002	194500	2572136820	12430	12430	12430	12430	8674
33	20241002	194400	2572136820	12430	12430	12430	12430	0
34	20241002	194300	2572136820	12430	12430	12430	12430	0
35	20241002	194200	2572136820	12430	12430	12430	12430	0
36	20241002	194100	2572136820	12430	12430	12430	12430	0
37	20241002	194000	2572136820	12430	12430	12430	12430	0
38	20241002	193900	2572136820	12430	12430	12430	12430	0
39	20241002	193800	2572136820	12430	12430	12430	12430	0
40	20241002	193700	2572136820	12430	12430	12430	12430	0
41	20241002	193600	2572136820	12430	12430	12430	12430	0
42	20241002	193500	2572136820	12430	12430	12430	12430	0
43	20241002	193400	2572136820	12430	12430	12430	12430	0
44	20241002	193300	2572136820	12430	12430	12430	12430	0
45	20241002	193200	2572136820	12430	12430	12430	12430	0
46	20241002	193100	2572136820	12430	12430	12430	12430	0
47	20241002	193000	2572136820	12430	12430	12430	12430	0
48	20241002	192900	2572136820	12430	12430	12430	12430	0
49	20241002	192800	2572136820	12430	12430	12430	12430	0
50	20241002	192700	2572136820	12430	12430	12430	12430	0
51	20241002	192600	2572136820	12430	12430	12430	12430	0
52	20241002	192500	2572136820	12430	12430	12430	12430	0
53	20241002	192400	2572136820	12430	12430	12430	12430	0
54	20241002	192300	2572136820	12430	12430	12430	12430	0
55	20241002	192200	2572136820	12430	12430	12430	12430	0
56	20241002	192100	2572136820	12430	12430	12430	12430	0
57	20241002	192000	2572136820	12430	12430	12430	12430	0
58	20241002	191900	2572136820	12430	12430	12430	12430	0
59	20241002	191800	2572136820	12430	12430	12430	12430	0
60	20241002	191700	2572136820	12430	12430	12430	12430	0
61	20241002	191600	2572136820	12430	12430	12430	12430	0
62	20241002	191500	2572136820	12430	12430	12430	12430	8674
63	20241002	191400	2572136820	12430	12430	12430	12430	0
64	20241002	191300	2572136820	12430	12430	12430	12430	0
65	20241002	191200	2572136820	12430	12430	12430	12430	0
66	20241002	191100	2572136820	12430	12430	12430	12430	0
67	20241002	191000	2572136820	12430	12430	12430	12430	0
68	20241002	190900	2572136820	12430	12430	12430	12430	0
69	20241002	190800	2572136820	12430	12430	12430	12430	0
70	20241002	190700	2572136820	12430	12430	12430	12430	0
71	20241002	190600	2572136820	12430	12430	12430	12430	0
72	20241002	190500	2572136820	12430	12430	12430	12430	0
73	20241002	190400	2572136820	12430	12430	12430	12430	0
74	20241002	190300	2572136820	12430	12430	12430	12430	0
75	20241002	190200	2572136820	12430	12430	12430	12430	0
76	20241002	190100	2572136820	12430	12430	12430	12430	0
77	20241002	190000	2572136820	12430	12430	12430	12430	0
78	20241002	185900	2572136820	12430	12430	12430	12430	0
79	20241002	185800	2572136820	12430	12430	12430	12430	0
80	20241002	185700	2572136820	12430	12430	12430	12430	0
81	20241002	185600	2572136820	12430	12430	12430	12430	0
82	20241002	185500	2572136820	12430	12430	12430	12430	0
83	20241002	185400	2572136820	12430	12430	12430	12430	0
84	20241002	185300	2572136820	12430	12430	12430	12430	0
85	20241002	185200	2572136820	12430	12430	12430	12430	0
86	20241002	185100	2572136820	12430	12430	12430	12430	0
87	20241002	185000	2572136820	12430	12430	12430	12430	0
88	20241002	184900	2572136820	12430	12430	12430	12430	0
89	20241002	184800	2572136820	12430	12430	12430	12430	0
90	20241002	184700	2572136820	12430	12430	12430	12430	0
91	20241002	184600	2572136820	12430	12430	12430	12430	0
92	20241002	184500	2572136820	12430	12430	12430	12430	8674
93	20241002	184400	2572136820	12430	12430	12430	12430	0
94	20241002	184300	2572136820	12430	12430	12430	12430	0
95	20241002	184200	2572136820	12430	12430	12430	12430	0
96	20241002	184100	2572136820	12430	12430	12430	12430	0
97	20241002	184000	2572136820	12430	12430	12430	12430	0
98	20241002	183900	2572136820	12430	12430	12430	12430	0
99	20241002	183800	2572136820	12430	12430	12430	12430	0
100	20241002	183700	2572136820	12430	12430	12430	12430	0
101	20241002	183600	2572136820	12430	12430	12430	12430	0
102	20241002	183500	2572136820	12430	12430	12430	12430	0
103	20241002	183400	2572136820	12430	12430	12430	12430	0
104	20241002	183300	2572136820	12430	12430	12430	12430	0
105	20241002	183200	2572136820	12430	12430	12430	12430	0
106	20241002	183100	2572136820	12430	12430	12430	12430	0
107	20241002	183000	2572136820	12430	12430	12430	12430	0
108	20241002	182900	2572136820	12430	12430	12430	12430	0
109	20241002	182800	2572136820	12430	12430	12430	12430	0
110	20241002	182700	2572136820	12430	12430	12430	12430	0
111	20241002	182600	2572136820	12430	12430	12430	12430	0
112	20241002	182500	2572136820	12430	12430	12430	12430	0
113	20241002	182400	2572136820	12430	12430	12430	12430	0
114	20241002	182300	2572136820	12430	12430	12430	12430	0
115	20241002	182200	2572136820	12430	12430	12430	12430	0
116	20241002	182100	2572136820	12430	12430	12430	12430	0
117	20241002	182000	2572136820	12430	12430	12430	12430	0
118	20241002	181900	2572136820	12430	12430	12430	12430	0
119	20241002	181800	2572136820	12430	12430	12430	12430	0
120	20241002	181700	2572136820	12430	12430	12430	12430	0
121	20241002	181600	2572136820	12430	12430	12430	12430	0
122	20241002	181500	2572136820	12430	12430	12430	12430	8674
123	20241002	181400	2572136820	12430	12430	12430	12430	0
124	20241002	181300	2572136820	12430	12430	12430	12430	0
125	20241002	181200	2572136820	12430	12430	12430	12430	0
126	20241002	181100	2572136820	12430	12430	12430	12430	0
127	20241002	181000	2572136820	12430	12430	12430	12430	0
128	20241002	180900	2572136820	12430	12430	12430	12430	0
129	20241002	180800	2572136820	12430	12430	12430	12430	0
130	20241002	180700	2572136820	12430	12430	12430	12430	0
131	20241002	180600	2572136820	12430	12430	12430	12430	0
132	20241002	180500	2572136820	12430	12430	12430	12430	0
133	20241002	180400	2572136820	12430	12430	12430	12430	0
134	20241002	180300	2572136820	12430	12430	12430	12430	0
135	20241002	180200	2572136820	12430	12430	12430	12430	0
136	20241002	180100	2572136820	12430	12430	12430	12430	0
137	20241002	180000	2572136820	12430	12430	12430	12430	0
138	20241002	175900	2572136820	12430	12430	12430	12430	0
139	20241002	175800	2572136820	12430	12430	12430	12430	0
140	20241002	175700	2572136820	12430	12430	12430	12430	0
141	20241002	175600	2572136820	12430	12430	12430	12430	0
142	20241002	175500	2572136820	12430	12430	12430	12430	0
143	20241002	175400	2572136820	12430	12430	12430	12430	0
144	20241002	175300	2572136820	12430	12430	12430	12430	0
145	20241002	175200	2572136820	12430	12430	12430	12430	0
146	20241002	175100	2572136820	12430	12430	12430	12430	0
147	20241002	175000	2572136820	12430	12430	12430	12430	0
148	20241002	174900	2572136820	12430	12430	12430	12430	0
149	20241002	174800	2572136820	12430	12430	12430	12430	0
150	20241002	174700	2572136820	12430	12430	12430	12430	0
151	20241002	174600	2572136820	12430	12430	12430	12430	0
152	20241002	174500	2572136820	12430	12430	12430	12430	8674
153	20241002	174400	2572136820	12430	12430	12430	12430	0
154	20241002	174300	2572136820	12430	12430	12430	12430	0
155	20241002	174200	2572136820	12430	12430	12430	12430	0
156	20241002	174100	2572136820	12430	12430	12430	12430	0
157	20241002	174000	2572136820	12430	12430	12430	12430	0
158	20241002	173900	2572136820	12430	12430	12430	12430	0
159	20241002	173800	2572136820	12430	12430	12430	12430	0
160	20241002	173700	2572136820	12430	12430	12430	12430	0
161	20241002	173600	2572136820	12430	12430	12430	12430	0
162	20241002	173500	2572136820	12430	12430	12430	12430	0
163	20241002	173400	2572136820	12430	12430	12430	12430	0
164	20241002	173300	2572136820	12430	12430	12430	12430	0
165	20241002	173200	2572136820	12430	12430	12430	12430	0
166	20241002	173100	2572136820	12430	12430	12430	12430	0
167	20241002	173000	2572136820	12430	12430	12430	12430	0
168	20241002	172900	2572136820	12430	12430	12430	12430	0
169	20241002	172800	2572136820	12430	12430	12430	12430	0
170	20241002	172700	2572136820	12430	12430	12430	12430	0
171	20241002	172600	2572136820	12430	12430	12430	12430	0
172	20241002	172500	2572136820	12430	12430	12430	12430	0
173	20241002	172400	2572136820	12430	12430	12430	12430	0
174	20241002	172300	2572136820	12430	12430	12430	12430	0
175	20241002	172200	2572136820	12430	12430	12430	12430	0
176	20241002	172100	2572136820	12430	12430	12430	12430	0
177	20241002	172000	2572136820	12430	12430	12430	12430	0
178	20241002	171900	2572136820	12430	12430	12430	12430	0
179	20241002	171800	2572136820	12430	12430	12430	12430	0
180	20241002	171700	2572136820	12430	12430	12430	12430	0
181	20241002	171600	2572136820	12430	12430	12430	12430	0
182	20241002	171500	2572136820	12430	12430	12430	12430	8674
183	20241002	171400	2572136820	12430	12430	12430	12430	0
184	20241002	171300	2572136820	12430	12430	12430	12430	0
185	20241002	171200	2572136820	12430	12430	12430	12430	0
186	20241002	171100	2572136820	12430	12430	12430	12430	0
187	20241002	171000	2572136820	12430	12430	12430	12430	0
188	20241002	170900	2572136820	12430	12430	12430	12430	0
189	20241002	170800	2572136820	12430	12430	12430	12430	0
190	20241002	170700	2572136820	12430	12430	12430	12430	0
191	20241002	170600	2572136820	12430	12430	12430	12430	0
192	20241002	170500	2572136820	12430	12430	12430	12430	0
193	20241002	170400	2572136820	12430	12430	12430	12430	0
194	20241002	170300	2572136820	12430	12430	12430	12430	0
195	20241002	170200	2572136820	12430	12430	12430	12430	0
196	20241002	170100	2572136820	12430	12430	12430	12430	0
197	20241002	170000	2572136820	12430	12430	12430	12430	0
198	20241002	165900	2572136820	12430	12430	12430	12430	0
199	20241002	165800	2572136820	12430	12430	12430	12430	0
200	20241002	165700	2572136820	12430	12430	12430	12430	0
201	20241002	165600	2572136820	12430	12430	12430	12430	0
202	20241002	165500	2572136820	12430	12430	12430	12430	0
203	20241002	165400	2572136820	12430	12430	12430	12430	0
204	20241002	165300	2572136820	12430	12430	12430	12430	0
205	20241002	165200	2572136820	12430	12430	12430	12430	0
206	20241002	165100	2572136820	12430	12430	12430	12430	0
207	20241002	165000	2572136820	12430	12430	12430	12430	0
208	20241002	164900	2572136820	12430	12430	12430	12430	0
209	20241002	164800	2572136820	12430	12430	12430	12430	0
210	20241002	164700	2572136820	12430	12430	12430	12430	0
211	20241002	164600	2572136820	12430	12430	12430	12430	0
212	20241002	164500	2572136820	12430	12430	12430	12430	8674
213	20241002	164400	2572136820	12430	12430	12430	12430	0
214	20241002	164300	2572136820	12430	12430	12430	12430	0
215	20241002	164200	2572136820	12430	12430	12430	12430	0
216	20241002	164100	2572136820	12430	12430	12430	12430	0
217	20241002	164000	2572136820	12430	12430	12430	12430	0
218	20241002	163900	2572136820	12430	12430	12430	12430	0
219	20241002	163800	2572136820	12430	12430	12430	12430	0
220	20241002	163700	2572136820	12430	12430	12430	12430	0
221	20241002	163600	2572136820	12430	12430	12430	12430	0
222	20241002	163500	2572136820	12430	12430	12430	12430	0
223	20241002	163400	2572136820	12430	12430	12430	12430	0
224	20241002	163300	2572136820	12430	12430	12430	12430	0
225	20241002	163200	2572136820	12430	12430	12430	12430	0
226	20241002	163100	2572136820	12430	12430	12430	12430	0
227	20241002	163000	2572136820	12430	12430	12430	12430	0
228	20241002	162900	2572136820	12430	12430	12430	12430	0
229	20241002	162800	2572136820	12430	12430	12430	12430	0
230	20241002	162700	2572136820	12430	12430	12430	12430	0
231	20241002	162600	2572136820	12430	12430	12430	12430	0
232	20241002	162500	2572136820	12430	12430	12430	12430	0
233	20241002	162400	2572136820	12430	12430	12430	12430	0
234	20241002	162300	2572136820	12430	12430	12430	12430	0
235	20241002	162200	2572136820	12430	12430	12430	12430	0
236	20241002	162100	2572136820	12430	12430	12430	12430	0
237	20241002	162000	2572136820	12430	12430	12430	12430	0
238	20241002	161900	2572136820	12430	12430	12430	12430	0
239	20241002	161800	2572136820	12430	12430	12430	12430	0
240	20241002	161700	2572136820	12430	12430	12430	12430	0
241	20241002	161600	2572136820	12430	12430	12430	12430	0
242	20241002	161500	2572136820	12430	12430	12430	12430	8674
243	20241002	161400	2572136820	12430	12430	12430	12430	0
244	20241002	161300	2572136820	12430	12430	12430	12430	0
245	20241002	161200	2572136820	12430	12430	12430	12430	0
246	20241002	161100	2572136820	12430	12430	12430	12430	0
247	20241002	161000	2572136820	12430	12430	12430	12430	0
248	20241002	160900	2572136820	12430	12430	12430	12430	0
249	20241002	160800	2572136820	12430	12430	12430	12430	0
250	20241002	160700	2572136820	12430	12430	12430	12430	0
251	20241002	160600	2572136820	12430	12430	12430	12430	0
252	20241002	160500	2572136820	12430	12430	12430	12430	0
253	20241002	160400	2572136820	12430	12430	12430	12430	0
254	20241002	160300	2572136820	12430	12430	12430	12430	0
255	20241002	160200	2572136820	12430	12430	12430	12430	0
256	20241002	160100	2572136820	12430	12430	12430	12430	0
257	20241002	160000	2572136820	12430	12430	12430	12430	0
258	20241002	155900	2572136820	12430	12430	12430	12430	0
259	20241002	155800	2572136820	12430	12430	12430	12430	0
260	20241002	155700	2572136820	12430	12430	12430	12430	0
261	20241002	155600	2572136820	12430	12430	12430	12430	0
262	20241002	155500	2572136820	12430	12430	12430	12430	0
263	20241002	155400	2572136820	12430	12430	12430	12430	0
264	20241002	155300	2572136820	12430	12430	12430	12430	0
265	20241002	155200	2572136820	12430	12430	12430	12430	0
266	20241002	155100	2572136820	12430	12430	12430	12430	0
267	20241002	155000	2572136820	12430	12430	12430	12430	0
268	20241002	154900	2572136820	12430	12430	12430	12430	0
269	20241002	154800	2572136820	12430	12430	12430	12430	0
270	20241002	154700	2572136820	12430	12430	12430	12430	0
271	20241002	154600	2572136820	12430	12430	12430	12430	0
272	20241002	154500	2572136820	12430	12430	12430	12430	8674
273	20241002	154400	2572136820	12430	12430	12430	12430	0
274	20241002	154300	2572136820	12430	12430	12430	12430	0
275	20241002	154200	2572136820	12430	12430	12430	12430	0
276	20241002	154100	2572136820	12430	12430	12430	12430	0
277	20241002	154000	2572136820	12430	12430	12430	12430	0
278	20241002	153900	2572136820	12430	12430	12430	12430	0
279	20241002	153800	2572136820	12430	12430	12430	12430	0
280	20241002	153700	2572136820	12430	12430	12430	12430	0
281	20241002	153600	2572136820	12430	12430	12430	12430	0
282	20241002	153500	2572136820	12430	12430	12430	12430	0
283	20241002	153400	2572136820	12430	12430	12430	12430	0
284	20241002	153300	2572136820	12430	12430	12430	12430	0
285	20241002	153200	2572136820	12430	12430	12430	12430	0
286	20241002	153100	2572136820	12430	12430	12430	12430	0
287	20241002	153000	2572136820	12430	12430	12430	12430	8674
288	20241002	152900	2464319000	12440	12440	12440	12440	0
289	20241002	152800	2464319000	12440	12440	12440	12440	0
290	20241002	152700	2464319000	12440	12440	12440	12440	0
291	20241002	152600	2464319000	12440	12440	12440	12440	0
292	20241002	152500	2464319000	12440	12440	12440	12440	0
293	20241002	152400	2464319000	12440	12440	12440	12440	0
294	20241002	152300	2464319000	12440	12440	12440	12440	0
295	20241002	152200	2464319000	12440	12440	12440	12440	0
296	20241002	152100	2464319000	12440	12440	12440	12440	0
297	20241002	152000	2464319000	12440	12440	12440	12440	0
298	20241002	151900	2464319000	12440	12440	12460	12440	272
299	20241002	151800	2460931700	12460	12460	12470	12430	277
300	20241002	151700	2457482750	12450	12440	12450	12440	201
301	20241002	151600	2454981410	12440	12450	12450	12440	593
302	20241002	151500	2447598610	12460	12450	12460	12450	348
303	20241002	151400	2443263890	12470	12440	12470	12440	897
304	20241002	151300	2432090230	12440	12440	12450	12440	597
305	20241002	151200	2424663490	12440	12440	12440	12430	234
306	20241002	151100	2421752660	12430	12450	12450	12430	2154
307	20241002	151000	2394952070	12450	12450	12460	12450	110
308	20241002	150900	2393581630	12460	12450	12460	12450	200
309	20241002	150800	2391089760	12470	12430	12470	12430	2422
310	20241002	150700	2360934320	12440	12430	12440	12430	187
311	20241002	150600	2358609000	12440	12440	12440	12440	177
312	20241002	150500	2356407120	12440	12430	12450	12430	744
313	20241002	150400	2347151970	12430	12430	12440	12430	116
314	20241002	150300	2345709070	12430	12440	12440	12430	196
315	20241002	150200	2343271680	12440	12440	12440	12430	2608
316	20241002	150100	2310828290	12450	12450	12450	12440	207
317	20241002	150000	2308251270	12450	12450	12450	12440	245
318	20241002	145900	2305201810	12450	12440	12450	12440	164
319	20241002	145800	2303160180	12440	12440	12450	12440	77
320	20241002	145700	2302201560	12440	12450	12450	12440	352
321	20241002	145600	2297820560	12440	12440	12450	12440	175
322	20241002	145500	2295641980	12440	12440	12450	12440	206
323	20241002	145400	2293078600	12450	12450	12450	12440	1308
324	20241002	145300	2276794470	12450	12470	12470	12450	1861
325	20241002	145200	2253613900	12460	12450	12460	12450	78
326	20241002	145100	2252642030	12450	12460	12470	12450	231
327	20241002	145000	2249762630	12450	12450	12470	12450	346
328	20241002	144900	2245451480	12450	12450	12460	12450	111
329	20241002	144800	2244068600	12460	12460	12460	12450	205
330	20241002	144700	2241514450	12460	12450	12460	12450	238
331	20241002	144600	2238549130	12450	12450	12460	12450	573
332	20241002	144500	2231409580	12460	12450	12460	12450	102
333	20241002	144400	2230138800	12460	12450	12460	12450	254
334	20241002	144300	2226974120	12450	12450	12460	12450	104
335	20241002	144200	2225678320	12460	12460	12470	12460	456
336	20241002	144100	2219995760	12460	12470	12470	12450	85
337	20241002	144000	2218936350	12450	12460	12470	12450	857
338	20241002	143900	2208257800	12450	12450	12460	12450	2393
339	20241002	143800	2178454200	12450	12450	12460	12450	131
340	20241002	143700	2176822100	12450	12470	12470	12450	1153
341	20241002	143600	2162450020	12470	12470	12490	12470	195
342	20241002	143500	2160016300	12490	12450	12490	12450	1933
343	20241002	143400	2135911380	12450	12450	12460	12450	1091
344	20241002	143300	2122317670	12450	12450	12460	12450	352
345	20241002	143200	2117932910	12460	12450	12460	12450	204
346	20241002	143100	2115391230	12450	12460	12460	12450	126
347	20241002	143000	2113821880	12450	12450	12460	12450	294
348	20241002	142900	2110160600	12450	12440	12450	12440	137
349	20241002	142800	2108455100	12450	12440	12450	12440	641
350	20241002	142700	2100474800	12440	12440	12450	12440	684
351	20241002	142600	2091963030	12450	12440	12450	12440	202
352	20241002	142500	2089448280	12440	12450	12450	12440	290
353	20241002	142400	2085837930	12450	12460	12460	12450	572
354	20241002	142300	2078711570	12450	12450	12450	12440	671
355	20241002	142200	2070357770	12450	12450	12450	12430	339
356	20241002	142100	2066137240	12440	12450	12450	12440	110
357	20241002	142000	2064768690	12450	12450	12460	12440	279
358	20241002	141900	2061294510	12450	12400	12450	12400	1052
359	20241002	141800	2048203890	12400	12440	12440	12400	90
360	20241002	141700	2047087610	12440	12400	12440	12400	495
361	20241002	141600	2040940590	12400	12400	12420	12400	79
362	20241002	141500	2039960760	12410	12420	12420	12410	41
363	20241002	141400	2039451770	12430	12430	12440	12420	119
364	20241002	141300	2037972590	12430	12430	12440	12430	293
365	20241002	141200	2034328660	12450	12430	12450	12430	43
366	20241002	141100	2033793530	12450	12450	12450	12440	273
367	20241002	141000	2030397340	12440	12450	12450	12440	30
368	20241002	140900	2030024000	12450	12440	12450	12440	203
369	20241002	140800	2027496820	12450	12440	12450	12440	25
370	20241002	140700	2027185720	12440	12440	12450	12440	116
371	20241002	140600	2025741680	12450	12430	12450	12430	342
372	20241002	140500	2021487320	12430	12430	12430	12430	16
373	20241002	140400	2021288440	12430	12410	12430	12410	135
374	20241002	140300	2019610410	12410	12420	12430	12410	379
375	20241002	140200	2014900800	12410	12410	12410	12410	80
376	20241002	140100	2013908000	12410	12410	12420	12410	210
377	20241002	140000	2011300530	12410	12410	12410	12410	2
378	20241002	135900	2011275710	12410	12410	12420	12410	16
379	20241002	135800	2011077020	12410	12410	12410	12410	3
380	20241002	135700	2011039790	12410	12400	12430	12400	489
381	20241002	135600	2004968600	12410	12420	12420	12380	1522
382	20241002	135500	1986079390	12420	12430	12430	12420	110
383	20241002	135400	1984712800	12420	12440	12440	12420	485
384	20241002	135300	1978684560	12430	12430	12430	12430	216
385	20241002	135200	1975999680	12440	12440	12440	12440	150
386	20241002	135100	1974133680	12440	12440	12440	12440	69
387	20241002	135000	1973275320	12440	12430	12440	12430	125
388	20241002	134900	1971721010	12430	12430	12440	12430	264
389	20241002	134800	1968438100	12430	12440	12440	12430	416
390	20241002	134700	1963267070	12430	12430	12430	12430	82
391	20241002	134600	1962247810	12430	12430	12430	12430	1
392	20241002	134500	1962235380	12430	12430	12440	12430	453
393	20241002	134400	1956600990	12430	12430	12430	12430	71
394	20241002	134300	1955718460	12430	12440	12440	12430	314
395	20241002	134200	1951813530	12440	12440	12440	12440	16
396	20241002	134100	1951614490	12440	12460	12460	12440	248
397	20241002	134000	1948526730	12450	12450	12450	12440	446
398	20241002	133900	1942974040	12440	12430	12440	12430	29
399	20241002	133800	1942613300	12430	12440	12440	12430	246
400	20241002	133700	1939553510	12440	12440	12440	12440	2
401	20241002	133600	1939528630	12440	12450	12470	12440	272
402	20241002	133500	1936142210	12440	12440	12450	12440	1016
403	20241002	133400	1923493170	12450	12450	12460	12440	1742
404	20241002	133300	1901801110	12450	12450	12470	12450	31
405	20241002	133200	1901414600	12450	12480	12480	12450	3
406	20241002	133100	1901377210	12480	12450	12480	12450	58
407	20241002	133000	1900653640	12450	12450	12450	12450	3
408	20241002	132900	1900616290	12450	12450	12480	12450	77
409	20241002	132800	1899655520	12450	12440	12450	12440	3
410	20241002	132700	1899618180	12440	12470	12480	12440	94
411	20241002	132600	1898445270	12440	12440	12440	12440	4
412	20241002	132500	1898395510	12440	12430	12500	12430	1633
413	20241002	132400	1878068590	12440	12430	12440	12430	404
414	20241002	132300	1873042870	12430	12440	12440	12430	34
415	20241002	132200	1872620040	12440	12450	12450	12430	1363
416	20241002	132100	1855659860	12420	12430	12450	12420	95
417	20241002	132000	1854477180	12430	12450	12500	12430	6
418	20241002	131900	1854402370	12430	12490	12520	12430	4101
419	20241002	131800	1803111270	12450	12490	12490	12420	4067
420	20241002	131700	1752490440	12450	12450	12450	12450	65
421	20241002	131600	1751681190	12490	12450	12490	12450	64
422	20241002	131500	1750884350	12450	12450	12450	12450	3
423	20241002	131400	1750847000	12490	12450	12510	12450	3342
424	20241002	131300	1709054680	12450	12480	12510	12440	8788
425	20241002	131200	1599452860	12480	12480	12480	12480	2
426	20241002	131100	1599427900	12480	12520	12520	12480	13
427	20241002	131000	1599265220	12480	12480	12520	12480	10
428	20241002	130900	1599140140	12480	12490	12520	12480	6036
429	20241002	130800	1523679950	12480	12490	12530	12480	2321
430	20241002	130700	1494684510	12530	12500	12540	12490	2105
431	20241002	130600	1468372040	12540	12540	12540	12540	0
432	20241002	130500	1468372040	12540	12540	12540	12510	3848
433	20241002	130400	1420136360	12510	12540	12550	12510	6197
434	20241002	130300	1342462770	12520	12530	12550	12520	1158
435	20241002	130200	1327963430	12560	12530	12560	12520	512
436	20241002	130100	1321548590	12530	12540	12560	12530	558
437	20241002	130000	1314550710	12540	12560	12560	12540	2620
438	20241002	125900	1281694370	12560	12560	12560	12560	0
439	20241002	125800	1281694370	12560	12550	12560	12550	3463
440	20241002	125700	1238233710	12560	12540	12560	12520	4534
441	20241002	125600	1181344670	12540	12530	12540	12530	897
442	20241002	125500	1170104720	12540	12530	12550	12530	1346
443	20241002	125400	1153229640	12540	12510	12540	12510	3670
444	20241002	125300	1107300370	12520	12520	12520	12510	263
445	20241002	125200	1104009610	12520	12520	12520	12510	1101
446	20241002	125100	1090233090	12540	12520	12540	12520	973
447	20241002	125000	1078049970	12510	12530	12530	12510	947
448	20241002	124900	1066192860	12520	12560	12560	12520	1483
449	20241002	124800	1047625660	12560	12540	12570	12520	233
450	20241002	124700	1044700460	12560	12530	12560	12530	807
451	20241002	124600	1034576840	12530	12520	12530	12510	1823
452	20241002	124500	1011742540	12530	12530	12530	12530	3
453	20241002	124400	1011704950	12530	12510	12530	12510	1716
454	20241002	124300	990228180	12520	12520	12520	12520	0
455	20241002	124200	990228180	12520	12520	12520	12510	73
456	20241002	124100	989314720	12520	12520	12520	12520	8
457	20241002	124000	989214560	12520	12520	12520	12510	30
458	20241002	123900	988839040	12510	12520	12520	12510	23
459	20241002	123800	988551280	12520	12520	12520	12510	163
460	20241002	123700	986511920	12520	12490	12520	12490	753
461	20241002	123600	977092270	12490	12490	12490	12490	6
462	20241002	123500	977017330	12510	12500	12510	12500	538
463	20241002	123400	970291570	12500	12480	12500	12480	3400
464	20241002	123300	927852540	12480	12480	12480	12480	97
465	20241002	123200	926641980	12480	12470	12480	12470	205
466	20241002	123100	924085270	12480	12480	12480	12480	0
467	20241002	123000	924085270	12480	12480	12480	12480	14
468	20241002	122900	923910550	12470	12480	12480	12470	83
469	20241002	122800	922874890	12480	12480	12490	12480	242
470	20241002	122700	919854700	12490	12480	12490	12480	180
471	20241002	122600	917608230	12480	12470	12480	12470	300
472	20241002	122500	913867160	12480	12480	12480	12480	20
473	20241002	122400	913617560	12470	12470	12470	12470	1
474	20241002	122300	913605090	12470	12450	12470	12450	17
475	20241002	122200	913393240	12470	12470	12470	12470	59
476	20241002	122100	912657510	12480	12480	12480	12480	0
477	20241002	122000	912657510	12480	12480	12480	12450	1693
478	20241002	121900	891544630	12470	12450	12470	12450	1301
479	20241002	121800	875330420	12450	12450	12450	12450	55
480	20241002	121700	874645670	12450	12420	12450	12420	416
481	20241002	121600	869470540	12440	12440	12440	12440	0
482	20241002	121500	869470540	12440	12440	12440	12440	0
483	20241002	121400	869470540	12440	12420	12440	12420	383
484	20241002	121300	864712630	12410	12410	12410	12410	254
485	20241002	121200	861560490	12410	12400	12410	12400	289
486	20241002	121100	857976640	12400	12390	12400	12390	2322
487	20241002	121000	829205700	12390	12380	12390	12380	60
488	20241002	120900	828462500	12380	12370	12380	12370	1465
489	20241002	120800	810333650	12370	12360	12370	12360	564
490	20241002	120700	803362460	12360	12360	12360	12360	0
491	20241002	120600	803362460	12360	12360	12360	12360	2
492	20241002	120500	803337740	12360	12350	12360	12350	414
493	20241002	120400	798224620	12350	12350	12350	12350	0
494	20241002	120300	798224620	12350	12350	12350	12350	133
495	20241002	120200	796582070	12360	12360	12360	12360	0
496	20241002	120100	796582070	12360	12360	12360	12360	4
497	20241002	120000	796532630	12360	12370	12380	12360	107
498	20241002	115900	795209590	12380	12360	12380	12360	88
499	20241002	115800	794121850	12380	12380	12380	12380	0
500	20241002	115700	794121850	12380	12370	12380	12370	55
501	20241002	115600	793441340	12370	12370	12370	12370	0
502	20241002	115500	793441340	12370	12350	12380	12350	109
503	20241002	115400	792093520	12370	12350	12370	12350	194
504	20241002	115300	789697000	12350	12370	12370	12350	72
505	20241002	115200	788807680	12370	12370	12370	12370	3
506	20241002	115100	788770570	12370	12370	12370	12370	19
507	20241002	115000	788535540	12370	12350	12370	12350	282
508	20241002	114900	785049930	12340	12320	12340	12320	1125
509	20241002	114800	771172310	12320	12340	12340	12300	3218
510	20241002	114700	731494850	12340	12340	12340	12340	1
511	20241002	114600	731482510	12350	12350	12350	12350	31
512	20241002	114500	731099660	12350	12340	12350	12340	163
513	20241002	114400	729087370	12350	12350	12350	12350	0
514	20241002	114300	729087370	12350	12350	12350	12350	0
515	20241002	114200	729087370	12350	12350	12350	12340	77
516	20241002	114100	728136880	12360	12360	12360	12360	0
517	20241002	114000	728136880	12360	12350	12360	12340	1074
518	20241002	113900	714873150	12350	12350	12350	12340	111
519	20241002	113800	713503300	12350	12350	12350	12350	0
520	20241002	113700	713503300	12350	12340	12350	12340	567
521	20241002	113600	706506240	12340	12350	12350	12340	672
522	20241002	113500	698211360	12350	12350	12350	12350	11
523	20241002	113400	698075510	12360	12360	12360	12360	1
524	20241002	113300	698063150	12360	12360	12360	12360	16
525	20241002	113200	697865390	12360	12360	12360	12340	1038
526	20241002	113100	685056030	12360	12360	12360	12360	0
527	20241002	113000	685056030	12360	12340	12360	12340	333
528	20241002	112900	680946480	12330	12330	12330	12330	0
529	20241002	112800	680946480	12330	12330	12330	12330	45
530	20241002	112700	680391630	12320	12340	12340	12320	2
531	20241002	112600	680366970	12340	12340	12340	12320	278
532	20241002	112500	676941630	12340	12340	12340	12340	0
533	20241002	112400	676941630	12340	12320	12340	12320	924
534	20241002	112300	665555430	12320	12320	12320	12320	0
535	20241002	112200	665555430	12320	12340	12340	12310	1947
536	20241002	112100	641544970	12340	12340	12340	12340	429
537	20241002	112000	636251110	12340	12340	12340	12340	21
538	20241002	111900	635991970	12390	12390	12390	12350	620
539	20241002	111800	628328490	12390	12390	12390	12390	0
540	20241002	111700	628328490	12390	12390	12390	12390	0
541	20241002	111600	628328490	12390	12360	12390	12360	990
542	20241002	111500	616091700	12360	12360	12360	12360	0
543	20241002	111400	616091700	12360	12360	12360	12360	244
544	20241002	111300	613075860	12360	12340	12360	12340	339
545	20241002	111200	608888450	12350	12360	12360	12350	929
546	20241002	111100	597407640	12390	12380	12390	12360	311
547	20241002	111000	593557420	12380	12380	12380	12380	9
548	20241002	110900	593446000	12390	12400	12400	12390	36
549	20241002	110800	592999750	12390	12380	12390	12370	725
550	20241002	110700	584020050	12380	12370	12380	12370	427
551	20241002	110600	578737360	12370	12350	12370	12350	485
552	20241002	110500	572744620	12350	12340	12350	12340	199
553	20241002	110400	570288950	12340	12340	12340	12340	57
554	20241002	110300	569585570	12330	12330	12330	12330	298
555	20241002	110200	565911230	12310	12310	12310	12310	1
556	20241002	110100	565898920	12330	12330	12330	12330	0
557	20241002	110000	565898920	12330	12330	12330	12330	1
558	20241002	105900	565886590	12330	12330	12330	12330	0
559	20241002	105800	565886590	12330	12330	12330	12330	0
560	20241002	105700	565886590	12330	12330	12330	12330	0
561	20241002	105600	565886590	12330	12330	12330	12330	0
562	20241002	105500	565886590	12330	12320	12330	12300	1354
563	20241002	105400	549208970	12330	12330	12330	12330	5
564	20241002	105300	549147320	12330	12330	12330	12330	4
565	20241002	105200	549098000	12330	12330	12330	12330	27
566	20241002	105100	548765090	12330	12330	12330	12330	3
567	20241002	105000	548728100	12330	12330	12330	12330	0
568	20241002	104900	548728100	12330	12330	12330	12330	48
569	20241002	104800	548136260	12340	12340	12340	12340	0
570	20241002	104700	548136260	12340	12340	12340	12340	0
571	20241002	104600	548136260	12340	12340	12340	12340	1
572	20241002	104500	548123920	12340	12340	12340	12340	1
573	20241002	104400	548111580	12320	12320	12320	12320	40
574	20241002	104300	547618780	12370	12370	12370	12370	0
575	20241002	104200	547618780	12370	12370	12370	12370	0
576	20241002	104100	547618780	12370	12340	12370	12330	48
577	20241002	104000	547026530	12360	12330	12360	12330	81
578	20241002	103900	546026930	12370	12370	12370	12370	0
579	20241002	103800	546026930	12370	12360	12370	12360	9
580	20241002	103700	545915650	12380	12360	12380	12360	91
581	20241002	103600	544790560	12330	12340	12360	12320	837
582	20241002	103500	534468420	12340	12340	12340	12340	1
583	20241002	103400	534456080	12340	12340	12340	12340	154
584	20241002	103300	532555720	12340	12360	12360	12340	54
585	20241002	103200	531888360	12340	12340	12340	12340	805
586	20241002	103100	521954660	12320	12320	12320	12320	129
587	20241002	103000	520365380	12340	12330	12340	12330	105
588	20241002	102900	519070720	12340	12360	12360	12340	181
589	20241002	102800	516837160	12340	12340	12350	12340	263
590	20241002	102700	513591570	12340	12310	12340	12310	675
591	20241002	102600	505281210	12310	12300	12310	12300	220
592	20241002	102500	502575070	12300	12300	12300	12300	0
593	20241002	102400	502575070	12300	12310	12310	12300	6
594	20241002	102300	502501240	12310	12310	12310	12310	0
595	20241002	102200	502501240	12310	12310	12310	12310	2
596	20241002	102100	502476620	12310	12290	12310	12280	114
597	20241002	102000	501075460	12290	12330	12330	12260	2434
598	20241002	101900	471153440	12330	12330	12330	12330	0
599	20241002	101800	471153440	12330	12330	12330	12330	83
600	20241002	101700	470130050	12330	12330	12330	12310	199
601	20241002	101600	467679780	12330	12330	12330	12330	9
602	20241002	101500	467568810	12340	12340	12340	12340	4
603	20241002	101400	467519450	12340	12310	12340	12310	242
604	20241002	101300	464540220	12330	12330	12330	12310	304
605	20241002	101200	460796220	12330	12300	12330	12300	2311
606	20241002	101100	432360270	12300	12300	12300	12290	461
607	20241002	101000	426692050	12300	12300	12300	12300	6
608	20241002	100900	426618250	12310	12290	12310	12290	180
609	20241002	100800	424405690	12290	12310	12310	12280	2119
610	20241002	100700	398328820	12310	12320	12320	12280	224
611	20241002	100600	395574990	12320	12320	12320	12320	0
612	20241002	100500	395574990	12320	12310	12320	12310	45
613	20241002	100400	395020990	12310	12290	12330	12290	276
614	20241002	100300	391626890	12300	12350	12350	12300	980
615	20241002	100200	379567780	12320	12330	12330	12320	333
616	20241002	100100	375465040	12360	12370	12370	12330	278
617	20241002	100000	372033910	12370	12370	12370	12320	12
618	20241002	095900	371885520	12370	12320	12370	12320	922
619	20241002	095800	360524270	12310	12300	12310	12300	1022
620	20241002	095700	347948820	12310	12310	12310	12310	0
621	20241002	095600	347948820	12310	12310	12310	12310	1
622	20241002	095500	347936510	12310	12300	12310	12300	72
623	20241002	095400	347050890	12310	12310	12310	12310	22
624	20241002	095300	346780070	12320	12300	12320	12300	770
625	20241002	095200	337308600	12300	12350	12350	12300	459
626	20241002	095100	331654870	12330	12330	12330	12330	45
627	20241002	095000	331100020	12380	12380	12380	12380	0
628	20241002	094900	331100020	12380	12380	12380	12380	0
629	20241002	094800	331100020	12380	12320	12380	12310	1168
630	20241002	094700	316709880	12330	12340	12340	12330	210
631	20241002	094600	314118500	12380	12340	12380	12340	8
632	20241002	094500	314019500	12340	12400	12400	12340	59
633	20241002	094400	313290820	12350	12390	12390	12330	319
634	20241002	094300	309355210	12390	12390	12390	12390	1
635	20241002	094200	309342820	12390	12380	12390	12380	11
636	20241002	094100	309206560	12340	12320	12390	12320	158
637	20241002	094000	307258530	12400	12300	12400	12300	3855
638	20241002	093900	259757500	12290	12290	12290	12270	416
639	20241002	093800	254650290	12290	12290	12290	12290	0
640	20241002	093700	254650290	12290	12290	12290	12290	13
641	20241002	093600	254490520	12270	12300	12300	12270	255
642	20241002	093500	251361310	12270	12300	12300	12270	103
643	20241002	093400	250097410	12300	12280	12310	12270	286
644	20241002	093300	246586310	12310	12310	12310	12310	48
645	20241002	093200	245995430	12300	12310	12320	12300	462
646	20241002	093100	240309140	12320	12320	12320	12310	187
647	20241002	093000	238005340	12290	12290	12290	12280	738
648	20241002	092900	228938450	12290	12280	12290	12280	179
649	20241002	092800	226740280	12280	12290	12290	12280	282
650	20241002	092700	223275770	12290	12300	12300	12290	269
651	20241002	092600	219969250	12320	12300	12320	12300	46
652	20241002	092500	219403430	12300	12320	12330	12300	762
653	20241002	092400	210018780	12330	12320	12330	12320	652
654	20241002	092300	201986040	12330	12330	12330	12330	14
655	20241002	092200	201813420	12330	12330	12330	12320	6
656	20241002	092100	201739450	12330	12340	12350	12330	172
657	20241002	092000	199618280	12350	12350	12350	12340	1513
658	20241002	091900	180937870	12360	12360	12360	12360	108
659	20241002	091800	179602990	12380	12360	12380	12360	163
660	20241002	091700	177586610	12360	12360	12360	12360	186
661	20241002	091600	175287650	12360	12370	12390	12360	995
662	20241002	091500	162979500	12370	12370	12370	12370	698
663	20241002	091400	154345240	12390	12440	12440	12380	1261
664	20241002	091300	138709290	12430	12390	12430	12390	207
665	20241002	091200	136139070	12390	12340	12390	12340	51
666	20241002	091100	135508270	12340	12360	12370	12340	124
667	20241002	091000	133975810	12330	12280	12340	12280	3014
668	20241002	090900	96876900	12270	12320	12360	12270	879
669	20241002	090800	86061860	12330	12340	12360	12330	506
670	20241002	090700	79822150	12350	12300	12350	12270	1188
671	20241002	090600	65175070	12270	12310	12310	12250	768
672	20241002	090500	55745230	12280	12260	12360	12260	797
673	20241002	090400	45948820	12360	12260	12370	12250	693
674	20241002	090300	37428080	12260	12330	12370	12260	326
675	20241002	090200	33419470	12340	12280	12350	12280	256
676	20241002	090100	30261390	12270	12230	12270	12180	808
677	20241002	090000	20393880	12290	12340	12350	12210	1557