KissMeData/214320/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204200	600852850	19100	19100	19100	19100	771
3	20241002	204100	600852850	19100	19100	19100	19100	0
4	20241002	204000	600852850	19100	19100	19100	19100	0
5	20241002	203900	600852850	19100	19100	19100	19100	0
6	20241002	203800	600852850	19100	19100	19100	19100	0
7	20241002	203700	600852850	19100	19100	19100	19100	0
8	20241002	203600	600852850	19100	19100	19100	19100	0
9	20241002	203500	600852850	19100	19100	19100	19100	0
10	20241002	203400	600852850	19100	19100	19100	19100	0
11	20241002	203300	600852850	19100	19100	19100	19100	0
12	20241002	203200	600852850	19100	19100	19100	19100	0
13	20241002	203100	600852850	19100	19100	19100	19100	0
14	20241002	203000	600852850	19100	19100	19100	19100	0
15	20241002	202900	600852850	19100	19100	19100	19100	0
16	20241002	202800	600852850	19100	19100	19100	19100	0
17	20241002	202700	600852850	19100	19100	19100	19100	0
18	20241002	202600	600852850	19100	19100	19100	19100	0
19	20241002	202500	600852850	19100	19100	19100	19100	0
20	20241002	202400	600852850	19100	19100	19100	19100	0
21	20241002	202300	600852850	19100	19100	19100	19100	0
22	20241002	202200	600852850	19100	19100	19100	19100	0
23	20241002	202100	600852850	19100	19100	19100	19100	0
24	20241002	202000	600852850	19100	19100	19100	19100	0
25	20241002	201900	600852850	19100	19100	19100	19100	0
26	20241002	201800	600852850	19100	19100	19100	19100	0
27	20241002	201700	600852850	19100	19100	19100	19100	0
28	20241002	201600	600852850	19100	19100	19100	19100	0
29	20241002	201500	600852850	19100	19100	19100	19100	0
30	20241002	201400	600852850	19100	19100	19100	19100	0
31	20241002	201300	600852850	19100	19100	19100	19100	0
32	20241002	201200	600852850	19100	19100	19100	19100	771
33	20241002	201100	600852850	19100	19100	19100	19100	0
34	20241002	201000	600852850	19100	19100	19100	19100	0
35	20241002	200900	600852850	19100	19100	19100	19100	0
36	20241002	200800	600852850	19100	19100	19100	19100	0
37	20241002	200700	600852850	19100	19100	19100	19100	0
38	20241002	200600	600852850	19100	19100	19100	19100	0
39	20241002	200500	600852850	19100	19100	19100	19100	0
40	20241002	200400	600852850	19100	19100	19100	19100	0
41	20241002	200300	600852850	19100	19100	19100	19100	0
42	20241002	200200	600852850	19100	19100	19100	19100	0
43	20241002	200100	600852850	19100	19100	19100	19100	0
44	20241002	200000	600852850	19100	19100	19100	19100	0
45	20241002	195900	600852850	19100	19100	19100	19100	0
46	20241002	195800	600852850	19100	19100	19100	19100	0
47	20241002	195700	600852850	19100	19100	19100	19100	0
48	20241002	195600	600852850	19100	19100	19100	19100	0
49	20241002	195500	600852850	19100	19100	19100	19100	0
50	20241002	195400	600852850	19100	19100	19100	19100	0
51	20241002	195300	600852850	19100	19100	19100	19100	0
52	20241002	195200	600852850	19100	19100	19100	19100	0
53	20241002	195100	600852850	19100	19100	19100	19100	0
54	20241002	195000	600852850	19100	19100	19100	19100	0
55	20241002	194900	600852850	19100	19100	19100	19100	0
56	20241002	194800	600852850	19100	19100	19100	19100	0
57	20241002	194700	600852850	19100	19100	19100	19100	0
58	20241002	194600	600852850	19100	19100	19100	19100	0
59	20241002	194500	600852850	19100	19100	19100	19100	0
60	20241002	194400	600852850	19100	19100	19100	19100	0
61	20241002	194300	600852850	19100	19100	19100	19100	0
62	20241002	194200	600852850	19100	19100	19100	19100	771
63	20241002	194100	600852850	19100	19100	19100	19100	0
64	20241002	194000	600852850	19100	19100	19100	19100	0
65	20241002	193900	600852850	19100	19100	19100	19100	0
66	20241002	193800	600852850	19100	19100	19100	19100	0
67	20241002	193700	600852850	19100	19100	19100	19100	0
68	20241002	193600	600852850	19100	19100	19100	19100	0
69	20241002	193500	600852850	19100	19100	19100	19100	0
70	20241002	193400	600852850	19100	19100	19100	19100	0
71	20241002	193300	600852850	19100	19100	19100	19100	0
72	20241002	193200	600852850	19100	19100	19100	19100	0
73	20241002	193100	600852850	19100	19100	19100	19100	0
74	20241002	193000	600852850	19100	19100	19100	19100	0
75	20241002	192900	600852850	19100	19100	19100	19100	0
76	20241002	192800	600852850	19100	19100	19100	19100	0
77	20241002	192700	600852850	19100	19100	19100	19100	0
78	20241002	192600	600852850	19100	19100	19100	19100	0
79	20241002	192500	600852850	19100	19100	19100	19100	0
80	20241002	192400	600852850	19100	19100	19100	19100	0
81	20241002	192300	600852850	19100	19100	19100	19100	0
82	20241002	192200	600852850	19100	19100	19100	19100	0
83	20241002	192100	600852850	19100	19100	19100	19100	0
84	20241002	192000	600852850	19100	19100	19100	19100	0
85	20241002	191900	600852850	19100	19100	19100	19100	0
86	20241002	191800	600852850	19100	19100	19100	19100	0
87	20241002	191700	600852850	19100	19100	19100	19100	0
88	20241002	191600	600852850	19100	19100	19100	19100	0
89	20241002	191500	600852850	19100	19100	19100	19100	0
90	20241002	191400	600852850	19100	19100	19100	19100	0
91	20241002	191300	600852850	19100	19100	19100	19100	0
92	20241002	191200	600852850	19100	19100	19100	19100	771
93	20241002	191100	600852850	19100	19100	19100	19100	0
94	20241002	191000	600852850	19100	19100	19100	19100	0
95	20241002	190900	600852850	19100	19100	19100	19100	0
96	20241002	190800	600852850	19100	19100	19100	19100	0
97	20241002	190700	600852850	19100	19100	19100	19100	0
98	20241002	190600	600852850	19100	19100	19100	19100	0
99	20241002	190500	600852850	19100	19100	19100	19100	0
100	20241002	190400	600852850	19100	19100	19100	19100	0
101	20241002	190300	600852850	19100	19100	19100	19100	0
102	20241002	190200	600852850	19100	19100	19100	19100	0
103	20241002	190100	600852850	19100	19100	19100	19100	0
104	20241002	190000	600852850	19100	19100	19100	19100	0
105	20241002	185900	600852850	19100	19100	19100	19100	0
106	20241002	185800	600852850	19100	19100	19100	19100	0
107	20241002	185700	600852850	19100	19100	19100	19100	0
108	20241002	185600	600852850	19100	19100	19100	19100	0
109	20241002	185500	600852850	19100	19100	19100	19100	0
110	20241002	185400	600852850	19100	19100	19100	19100	0
111	20241002	185300	600852850	19100	19100	19100	19100	0
112	20241002	185200	600852850	19100	19100	19100	19100	0
113	20241002	185100	600852850	19100	19100	19100	19100	0
114	20241002	185000	600852850	19100	19100	19100	19100	0
115	20241002	184900	600852850	19100	19100	19100	19100	0
116	20241002	184800	600852850	19100	19100	19100	19100	0
117	20241002	184700	600852850	19100	19100	19100	19100	0
118	20241002	184600	600852850	19100	19100	19100	19100	0
119	20241002	184500	600852850	19100	19100	19100	19100	0
120	20241002	184400	600852850	19100	19100	19100	19100	0
121	20241002	184300	600852850	19100	19100	19100	19100	0
122	20241002	184200	600852850	19100	19100	19100	19100	771
123	20241002	184100	600852850	19100	19100	19100	19100	0
124	20241002	184000	600852850	19100	19100	19100	19100	0
125	20241002	183900	600852850	19100	19100	19100	19100	0
126	20241002	183800	600852850	19100	19100	19100	19100	0
127	20241002	183700	600852850	19100	19100	19100	19100	0
128	20241002	183600	600852850	19100	19100	19100	19100	0
129	20241002	183500	600852850	19100	19100	19100	19100	0
130	20241002	183400	600852850	19100	19100	19100	19100	0
131	20241002	183300	600852850	19100	19100	19100	19100	0
132	20241002	183200	600852850	19100	19100	19100	19100	0
133	20241002	183100	600852850	19100	19100	19100	19100	0
134	20241002	183000	600852850	19100	19100	19100	19100	0
135	20241002	182900	600852850	19100	19100	19100	19100	0
136	20241002	182800	600852850	19100	19100	19100	19100	0
137	20241002	182700	600852850	19100	19100	19100	19100	0
138	20241002	182600	600852850	19100	19100	19100	19100	0
139	20241002	182500	600852850	19100	19100	19100	19100	0
140	20241002	182400	600852850	19100	19100	19100	19100	0
141	20241002	182300	600852850	19100	19100	19100	19100	0
142	20241002	182200	600852850	19100	19100	19100	19100	0
143	20241002	182100	600852850	19100	19100	19100	19100	0
144	20241002	182000	600852850	19100	19100	19100	19100	0
145	20241002	181900	600852850	19100	19100	19100	19100	0
146	20241002	181800	600852850	19100	19100	19100	19100	0
147	20241002	181700	600852850	19100	19100	19100	19100	0
148	20241002	181600	600852850	19100	19100	19100	19100	0
149	20241002	181500	600852850	19100	19100	19100	19100	0
150	20241002	181400	600852850	19100	19100	19100	19100	0
151	20241002	181300	600852850	19100	19100	19100	19100	0
152	20241002	181200	600852850	19100	19100	19100	19100	771
153	20241002	181100	600852850	19100	19100	19100	19100	0
154	20241002	181000	600852850	19100	19100	19100	19100	0
155	20241002	180900	600852850	19100	19100	19100	19100	0
156	20241002	180800	600852850	19100	19100	19100	19100	0
157	20241002	180700	600852850	19100	19100	19100	19100	0
158	20241002	180600	600852850	19100	19100	19100	19100	0
159	20241002	180500	600852850	19100	19100	19100	19100	0
160	20241002	180400	600852850	19100	19100	19100	19100	0
161	20241002	180300	600852850	19100	19100	19100	19100	0
162	20241002	180200	600852850	19100	19100	19100	19100	0
163	20241002	180100	600852850	19100	19100	19100	19100	0
164	20241002	180000	600852850	19100	19100	19100	19100	0
165	20241002	175900	600852850	19100	19100	19100	19100	0
166	20241002	175800	600852850	19100	19100	19100	19100	0
167	20241002	175700	600852850	19100	19100	19100	19100	0
168	20241002	175600	600852850	19100	19100	19100	19100	0
169	20241002	175500	600852850	19100	19100	19100	19100	0
170	20241002	175400	600852850	19100	19100	19100	19100	0
171	20241002	175300	600852850	19100	19100	19100	19100	0
172	20241002	175200	600852850	19100	19100	19100	19100	0
173	20241002	175100	600852850	19100	19100	19100	19100	0
174	20241002	175000	600852850	19100	19100	19100	19100	0
175	20241002	174900	600852850	19100	19100	19100	19100	0
176	20241002	174800	600852850	19100	19100	19100	19100	0
177	20241002	174700	600852850	19100	19100	19100	19100	0
178	20241002	174600	600852850	19100	19100	19100	19100	0
179	20241002	174500	600852850	19100	19100	19100	19100	0
180	20241002	174400	600852850	19100	19100	19100	19100	0
181	20241002	174300	600852850	19100	19100	19100	19100	0
182	20241002	174200	600852850	19100	19100	19100	19100	771
183	20241002	174100	600852850	19100	19100	19100	19100	0
184	20241002	174000	600852850	19100	19100	19100	19100	0
185	20241002	173900	600852850	19100	19100	19100	19100	0
186	20241002	173800	600852850	19100	19100	19100	19100	0
187	20241002	173700	600852850	19100	19100	19100	19100	0
188	20241002	173600	600852850	19100	19100	19100	19100	0
189	20241002	173500	600852850	19100	19100	19100	19100	0
190	20241002	173400	600852850	19100	19100	19100	19100	0
191	20241002	173300	600852850	19100	19100	19100	19100	0
192	20241002	173200	600852850	19100	19100	19100	19100	0
193	20241002	173100	600852850	19100	19100	19100	19100	0
194	20241002	173000	600852850	19100	19100	19100	19100	0
195	20241002	172900	600852850	19100	19100	19100	19100	0
196	20241002	172800	600852850	19100	19100	19100	19100	0
197	20241002	172700	600852850	19100	19100	19100	19100	0
198	20241002	172600	600852850	19100	19100	19100	19100	0
199	20241002	172500	600852850	19100	19100	19100	19100	0
200	20241002	172400	600852850	19100	19100	19100	19100	0
201	20241002	172300	600852850	19100	19100	19100	19100	0
202	20241002	172200	600852850	19100	19100	19100	19100	0
203	20241002	172100	600852850	19100	19100	19100	19100	0
204	20241002	172000	600852850	19100	19100	19100	19100	0
205	20241002	171900	600852850	19100	19100	19100	19100	0
206	20241002	171800	600852850	19100	19100	19100	19100	0
207	20241002	171700	600852850	19100	19100	19100	19100	0
208	20241002	171600	600852850	19100	19100	19100	19100	0
209	20241002	171500	600852850	19100	19100	19100	19100	0
210	20241002	171400	600852850	19100	19100	19100	19100	0
211	20241002	171300	600852850	19100	19100	19100	19100	0
212	20241002	171200	600852850	19100	19100	19100	19100	771
213	20241002	171100	600852850	19100	19100	19100	19100	0
214	20241002	171000	600852850	19100	19100	19100	19100	0
215	20241002	170900	600852850	19100	19100	19100	19100	0
216	20241002	170800	600852850	19100	19100	19100	19100	0
217	20241002	170700	600852850	19100	19100	19100	19100	0
218	20241002	170600	600852850	19100	19100	19100	19100	0
219	20241002	170500	600852850	19100	19100	19100	19100	0
220	20241002	170400	600852850	19100	19100	19100	19100	0
221	20241002	170300	600852850	19100	19100	19100	19100	0
222	20241002	170200	600852850	19100	19100	19100	19100	0
223	20241002	170100	600852850	19100	19100	19100	19100	0
224	20241002	170000	600852850	19100	19100	19100	19100	0
225	20241002	165900	600852850	19100	19100	19100	19100	0
226	20241002	165800	600852850	19100	19100	19100	19100	0
227	20241002	165700	600852850	19100	19100	19100	19100	0
228	20241002	165600	600852850	19100	19100	19100	19100	0
229	20241002	165500	600852850	19100	19100	19100	19100	0
230	20241002	165400	600852850	19100	19100	19100	19100	0
231	20241002	165300	600852850	19100	19100	19100	19100	0
232	20241002	165200	600852850	19100	19100	19100	19100	0
233	20241002	165100	600852850	19100	19100	19100	19100	0
234	20241002	165000	600852850	19100	19100	19100	19100	0
235	20241002	164900	600852850	19100	19100	19100	19100	0
236	20241002	164800	600852850	19100	19100	19100	19100	0
237	20241002	164700	600852850	19100	19100	19100	19100	0
238	20241002	164600	600852850	19100	19100	19100	19100	0
239	20241002	164500	600852850	19100	19100	19100	19100	0
240	20241002	164400	600852850	19100	19100	19100	19100	0
241	20241002	164300	600852850	19100	19100	19100	19100	0
242	20241002	164200	600852850	19100	19100	19100	19100	771
243	20241002	164100	600852850	19100	19100	19100	19100	0
244	20241002	164000	600852850	19100	19100	19100	19100	0
245	20241002	163900	600852850	19100	19100	19100	19100	0
246	20241002	163800	600852850	19100	19100	19100	19100	0
247	20241002	163700	600852850	19100	19100	19100	19100	0
248	20241002	163600	600852850	19100	19100	19100	19100	0
249	20241002	163500	600852850	19100	19100	19100	19100	0
250	20241002	163400	600852850	19100	19100	19100	19100	0
251	20241002	163300	600852850	19100	19100	19100	19100	0
252	20241002	163200	600852850	19100	19100	19100	19100	0
253	20241002	163100	600852850	19100	19100	19100	19100	0
254	20241002	163000	600852850	19100	19100	19100	19100	0
255	20241002	162900	600852850	19100	19100	19100	19100	0
256	20241002	162800	600852850	19100	19100	19100	19100	0
257	20241002	162700	600852850	19100	19100	19100	19100	0
258	20241002	162600	600852850	19100	19100	19100	19100	0
259	20241002	162500	600852850	19100	19100	19100	19100	0
260	20241002	162400	600852850	19100	19100	19100	19100	0
261	20241002	162300	600852850	19100	19100	19100	19100	0
262	20241002	162200	600852850	19100	19100	19100	19100	0
263	20241002	162100	600852850	19100	19100	19100	19100	0
264	20241002	162000	600852850	19100	19100	19100	19100	0
265	20241002	161900	600852850	19100	19100	19100	19100	0
266	20241002	161800	600852850	19100	19100	19100	19100	0
267	20241002	161700	600852850	19100	19100	19100	19100	0
268	20241002	161600	600852850	19100	19100	19100	19100	0
269	20241002	161500	600852850	19100	19100	19100	19100	0
270	20241002	161400	600852850	19100	19100	19100	19100	0
271	20241002	161300	600852850	19100	19100	19100	19100	0
272	20241002	161200	600852850	19100	19100	19100	19100	771
273	20241002	161100	600852850	19100	19100	19100	19100	0
274	20241002	161000	600852850	19100	19100	19100	19100	0
275	20241002	160900	600852850	19100	19100	19100	19100	0
276	20241002	160800	600852850	19100	19100	19100	19100	0
277	20241002	160700	600852850	19100	19100	19100	19100	0
278	20241002	160600	600852850	19100	19100	19100	19100	0
279	20241002	160500	600852850	19100	19100	19100	19100	0
280	20241002	160400	600852850	19100	19100	19100	19100	0
281	20241002	160300	600852850	19100	19100	19100	19100	0
282	20241002	160200	600852850	19100	19100	19100	19100	0
283	20241002	160100	600852850	19100	19100	19100	19100	0
284	20241002	160000	600852850	19100	19100	19100	19100	0
285	20241002	155900	600852850	19100	19100	19100	19100	0
286	20241002	155800	600852850	19100	19100	19100	19100	0
287	20241002	155700	600852850	19100	19100	19100	19100	0
288	20241002	155600	600852850	19100	19100	19100	19100	0
289	20241002	155500	600852850	19100	19100	19100	19100	0
290	20241002	155400	600852850	19100	19100	19100	19100	0
291	20241002	155300	600852850	19100	19100	19100	19100	0
292	20241002	155200	600852850	19100	19100	19100	19100	0
293	20241002	155100	600852850	19100	19100	19100	19100	0
294	20241002	155000	600852850	19100	19100	19100	19100	0
295	20241002	154900	600852850	19100	19100	19100	19100	0
296	20241002	154800	600852850	19100	19100	19100	19100	0
297	20241002	154700	600852850	19100	19100	19100	19100	0
298	20241002	154600	600852850	19100	19100	19100	19100	0
299	20241002	154500	600852850	19100	19100	19100	19100	0
300	20241002	154400	600852850	19100	19100	19100	19100	0
301	20241002	154300	600852850	19100	19100	19100	19100	0
302	20241002	154200	600852850	19100	19100	19100	19100	771
303	20241002	154100	600852850	19100	19100	19100	19100	0
304	20241002	154000	600852850	19100	19100	19100	19100	0
305	20241002	153900	600852850	19100	19100	19100	19100	0
306	20241002	153800	600852850	19100	19100	19100	19100	0
307	20241002	153700	600852850	19100	19100	19100	19100	0
308	20241002	153600	600852850	19100	19100	19100	19100	0
309	20241002	153500	600852850	19100	19100	19100	19100	0
310	20241002	153400	600852850	19100	19100	19100	19100	0
311	20241002	153300	600852850	19100	19100	19100	19100	0
312	20241002	153200	600852850	19100	19100	19100	19100	0
313	20241002	153100	600852850	19100	19100	19100	19100	0
314	20241002	153000	600852850	19100	19100	19100	19100	771
315	20241002	152900	586126750	19110	19110	19110	19110	0
316	20241002	152800	586126750	19110	19110	19110	19110	0
317	20241002	152700	586126750	19110	19110	19110	19110	0
318	20241002	152600	586126750	19110	19110	19110	19110	0
319	20241002	152500	586126750	19110	19110	19110	19110	0
320	20241002	152400	586126750	19110	19110	19110	19110	0
321	20241002	152300	586126750	19110	19110	19110	19110	0
322	20241002	152200	586126750	19110	19110	19110	19110	0
323	20241002	152100	586126750	19110	19110	19110	19110	0
324	20241002	152000	586126750	19110	19110	19110	19110	0
325	20241002	151900	586126750	19110	19100	19110	19100	20
326	20241002	151800	585744660	19110	19110	19110	19110	2
327	20241002	151700	585706440	19100	19100	19110	19100	165
328	20241002	151600	582553900	19090	19110	19110	19090	188
329	20241002	151500	578962630	19110	19100	19110	19100	18
330	20241002	151400	578618760	19100	19110	19110	19100	96
331	20241002	151300	576784340	19120	19120	19120	19120	5
332	20241002	151200	576688740	19120	19110	19120	19100	11
333	20241002	151100	576478590	19110	19110	19110	19110	64
334	20241002	151000	575255550	19100	19100	19110	19100	222
335	20241002	150900	571014410	19120	19120	19120	19120	5
336	20241002	150800	570918810	19110	19110	19110	19110	79
337	20241002	150700	569409120	19110	19110	19110	19110	17
338	20241002	150600	569084250	19110	19110	19110	19110	63
339	20241002	150500	567880320	19110	19110	19110	19110	2
340	20241002	150400	567842100	19100	19100	19100	19100	21
341	20241002	150300	567441000	19100	19100	19100	19100	55
342	20241002	150200	566390500	19090	19120	19120	19090	82
343	20241002	150100	564823280	19140	19110	19150	19110	248
344	20241002	150000	560079750	19100	19110	19110	19100	103
345	20241002	145900	558111540	19100	19110	19110	19100	8
346	20241002	145800	557958730	19100	19100	19100	19100	0
347	20241002	145700	557958730	19100	19100	19100	19100	16
348	20241002	145600	557653130	19100	19100	19100	19100	80
349	20241002	145500	556125130	19090	19100	19100	19090	135
350	20241002	145400	553546890	19100	19100	19100	19100	37
351	20241002	145300	552840190	19110	19110	19110	19100	72
352	20241002	145200	551464320	19100	19110	19110	19100	92
353	20241002	145100	549706370	19110	19110	19110	19100	51
354	20241002	145000	548731800	19100	19100	19100	19100	0
355	20241002	144900	548731800	19100	19100	19100	19090	95
356	20241002	144800	546917390	19100	19100	19100	19100	31
357	20241002	144700	546325290	19090	19100	19100	19090	7
358	20241002	144600	546191640	19100	19090	19100	19090	36
359	20241002	144500	545504390	19080	19080	19080	19080	59
360	20241002	144400	544378670	19070	19070	19070	19070	3
361	20241002	144300	544321460	19070	19070	19070	19070	68
362	20241002	144200	543024700	19060	19060	19070	19060	13
363	20241002	144100	542776870	19060	19060	19060	19060	28
364	20241002	144000	542243190	19050	19050	19070	19050	86
365	20241002	143900	540604640	19050	19060	19070	19030	162
366	20241002	143800	537518680	19050	19070	19070	19050	148
367	20241002	143700	534697690	19070	19060	19070	19060	171
368	20241002	143600	531437670	19060	19070	19070	19060	170
369	20241002	143500	528195890	19070	19090	19090	19070	131
370	20241002	143400	525696220	19090	19120	19120	19090	601
371	20241002	143300	514212440	19130	19130	19140	19130	159
372	20241002	143200	511170070	19130	19160	19160	19130	157
373	20241002	143100	508164600	19160	19160	19190	19160	118
374	20241002	143000	505902610	19160	19160	19160	19160	0
375	20241002	142900	505902610	19160	19150	19160	19150	66
376	20241002	142800	504638120	19150	19150	19150	19150	51
377	20241002	142700	503661470	19140	19140	19140	19140	3
378	20241002	142600	503604050	19140	19140	19150	19140	77
379	20241002	142500	502129650	19150	19160	19160	19150	106
380	20241002	142400	500099130	19160	19160	19160	19150	127
381	20241002	142300	497666030	19160	19160	19160	19160	3
382	20241002	142200	497608550	19150	19150	19150	19150	0
383	20241002	142100	497608550	19150	19160	19160	19150	108
384	20241002	142000	495539400	19150	19150	19150	19150	0
385	20241002	141900	495539400	19150	19160	19160	19150	139
386	20241002	141800	492876260	19160	19170	19170	19160	95
387	20241002	141700	491055150	19160	19170	19170	19160	38
388	20241002	141600	490326730	19170	19170	19180	19170	57
389	20241002	141500	489234020	19170	19170	19170	19170	2
390	20241002	141400	489195680	19170	19170	19180	19170	87
391	20241002	141300	487527220	19180	19180	19180	19180	64
392	20241002	141200	486299700	19170	19170	19170	19170	0
393	20241002	141100	486299700	19170	19180	19180	19170	111
394	20241002	141000	484170860	19180	19180	19180	19180	0
395	20241002	140900	484170860	19180	19190	19190	19180	104
396	20241002	140800	482175190	19180	19180	19180	19180	9
397	20241002	140700	482002570	19180	19170	19180	19170	80
398	20241002	140600	480468320	19160	19160	19160	19160	1
399	20241002	140500	480449160	19160	19160	19160	19160	0
400	20241002	140400	480449160	19160	19160	19160	19160	26
401	20241002	140300	479951000	19160	19160	19160	19160	15
402	20241002	140200	479663600	19160	19160	19160	19160	41
403	20241002	140100	478878040	19160	19150	19160	19150	102
404	20241002	140000	476923820	19150	19160	19160	19150	44
405	20241002	135900	476080900	19160	19180	19190	19160	127
406	20241002	135800	473644560	19180	19180	19180	19180	0
407	20241002	135700	473644560	19180	19170	19180	19170	38
408	20241002	135600	472915750	19170	19180	19180	19170	73
409	20241002	135500	471515730	19170	19180	19180	19170	26
410	20241002	135400	471017090	19180	19190	19190	19180	80
411	20241002	135300	469481970	19180	19180	19180	19180	3
412	20241002	135200	469424430	19180	19180	19180	19180	61
413	20241002	135100	468254450	19180	19190	19190	19180	103
414	20241002	135000	466278000	19180	19190	19190	19180	34
415	20241002	134900	465625600	19190	19190	19190	19190	60
416	20241002	134800	464474200	19190	19190	19190	19180	14
417	20241002	134700	464205650	19180	19180	19180	19180	25
418	20241002	134600	463726150	19180	19190	19200	19180	92
419	20241002	134500	461960720	19180	19180	19180	19180	8
420	20241002	134400	461807280	19180	19170	19180	19170	52
421	20241002	134300	460809950	19170	19170	19170	19170	0
422	20241002	134200	460809950	19170	19160	19170	19160	66
423	20241002	134100	459544970	19170	19170	19170	19170	56
424	20241002	134000	458471450	19170	19170	19170	19170	5
425	20241002	133900	458375600	19160	19160	19160	19160	34
426	20241002	133800	457724160	19150	19150	19150	19150	36
427	20241002	133700	457034760	19150	19140	19150	19140	75
428	20241002	133600	455598540	19150	19150	19150	19150	0
429	20241002	133500	455598540	19150	19150	19150	19140	91
430	20241002	133400	453855940	19150	19190	19190	19150	386
431	20241002	133300	446453560	19180	19180	19180	19180	0
432	20241002	133200	446453560	19180	19210	19210	19180	231
433	20241002	133100	442017500	19220	19220	19220	19220	2
434	20241002	133000	441979060	19210	19210	19210	19210	26
435	20241002	132900	441479600	19210	19210	19210	19210	96
436	20241002	132800	439635440	19200	19200	19200	19200	0
437	20241002	132700	439635440	19200	19200	19200	19200	10
438	20241002	132600	439443440	19200	19210	19210	19200	59
439	20241002	132500	438310160	19210	19210	19210	19210	24
440	20241002	132400	437849120	19220	19190	19220	19190	90
441	20241002	132300	436121370	19200	19190	19200	19190	55
442	20241002	132200	435065420	19190	19190	19200	19190	79
443	20241002	132100	433548840	19190	19190	19190	19190	0
444	20241002	132000	433548840	19190	19200	19200	19180	16
445	20241002	131900	433241850	19180	19210	19210	19180	769
446	20241002	131800	418478930	19200	19200	19200	19200	0
447	20241002	131700	418478930	19200	19210	19210	19200	101
448	20241002	131600	416538900	19210	19210	19210	19210	0
449	20241002	131500	416538900	19210	19220	19220	19210	68
450	20241002	131400	415232050	19210	19220	19220	19210	91
451	20241002	131300	413483300	19210	19210	19210	19210	4
452	20241002	131200	413406460	19210	19210	19210	19210	21
453	20241002	131100	413003050	19200	19200	19200	19200	0
454	20241002	131000	413003050	19200	19200	19210	19200	69
455	20241002	130900	411677720	19200	19210	19210	19200	89
456	20241002	130800	409968150	19200	19200	19200	19200	10
457	20241002	130700	409776150	19220	19210	19220	19200	100
458	20241002	130600	407855250	19200	19200	19200	19200	0
459	20241002	130500	407855250	19200	19210	19210	19200	105
460	20241002	130400	405838330	19200	19210	19210	19200	71
461	20241002	130300	404474550	19210	19200	19210	19200	24
462	20241002	130200	404013540	19200	19200	19200	19200	7
463	20241002	130100	403879140	19210	19210	19210	19210	1
464	20241002	130000	403859930	19200	19220	19220	19200	104
465	20241002	125900	401862180	19200	19210	19210	19200	52
466	20241002	125800	400863310	19210	19200	19210	19200	45
467	20241002	125700	399998900	19200	19200	19200	19200	63
468	20241002	125600	398789300	19190	19200	19200	19190	107
469	20241002	125500	396735040	19190	19190	19190	19190	0
470	20241002	125400	396735040	19190	19200	19200	19190	59
471	20241002	125300	395602300	19200	19200	19210	19200	66
472	20241002	125200	394334510	19200	19200	19200	19200	44
473	20241002	125100	393489710	19180	19180	19180	19180	0
474	20241002	125000	393489710	19180	19200	19200	19180	30
475	20241002	124900	392913790	19180	19190	19190	19180	126
476	20241002	124800	390496850	19190	19200	19200	19190	107
477	20241002	124700	388442560	19190	19200	19200	19190	63
478	20241002	124600	387233030	19190	19190	19190	19190	3
479	20241002	124500	387175460	19190	19200	19200	19190	102
480	20241002	124400	385217190	19190	19190	19190	19190	0
481	20241002	124300	385217190	19190	19190	19190	19180	56
482	20241002	124200	384142600	19180	19180	19190	19180	73
483	20241002	124100	382741850	19190	19190	19190	19190	27
484	20241002	124000	382223720	19180	19190	19190	19170	142
485	20241002	123900	379500270	19180	19180	19180	19180	0
486	20241002	123800	379500270	19180	19180	19180	19180	11
487	20241002	123700	379289290	19170	19160	19180	19160	66
488	20241002	123600	378023810	19160	19160	19160	19160	10
489	20241002	123500	377832210	19170	19160	19170	19160	103
490	20241002	123400	375857760	19160	19170	19170	19160	4
491	20241002	123300	375781110	19170	19160	19170	19160	80
492	20241002	123200	374247550	19160	19160	19160	19160	42
493	20241002	123100	373442830	19150	19150	19150	19150	3
494	20241002	123000	373385380	19150	19150	19150	19150	73
495	20241002	122900	371987430	19140	19140	19140	19140	0
496	20241002	122800	371987430	19140	19140	19140	19140	29
497	20241002	122700	371432370	19140	19140	19140	19140	31
498	20241002	122600	370839030	19140	19140	19140	19140	60
499	20241002	122500	369690630	19140	19150	19150	19140	125
500	20241002	122400	367297510	19140	19140	19140	19140	3
501	20241002	122300	367240090	19140	19140	19140	19140	38
502	20241002	122200	366512770	19140	19140	19140	19140	0
503	20241002	122100	366512770	19140	19130	19140	19130	62
504	20241002	122000	365326530	19130	19130	19130	19130	2
505	20241002	121900	365288270	19130	19120	19130	19120	23
506	20241002	121800	364848410	19130	19130	19140	19120	422
507	20241002	121700	356778270	19130	19160	19160	19130	79
508	20241002	121600	355265800	19170	19190	19190	19170	64
509	20241002	121500	354038300	19180	19180	19180	19180	63
510	20241002	121400	352829960	19170	19170	19170	19170	13
511	20241002	121300	352580750	19180	19170	19180	19170	94
512	20241002	121200	350777860	19170	19170	19170	19170	4
513	20241002	121100	350701180	19180	19180	19180	19180	88
514	20241002	121000	349013340	19170	19170	19170	19170	78
515	20241002	120900	347518080	19160	19160	19160	19160	9
516	20241002	120800	347345640	19160	19150	19160	19150	45
517	20241002	120700	346483480	19150	19150	19150	19150	0
518	20241002	120600	346483480	19150	19140	19150	19140	75
519	20241002	120500	345047290	19140	19130	19140	19130	84
520	20241002	120400	343439590	19130	19130	19130	19130	4
521	20241002	120300	343363070	19130	19130	19130	19120	91
522	20241002	120200	341622260	19140	19140	19140	19140	32
523	20241002	120100	341009780	19140	19140	19150	19140	85
524	20241002	120000	339382080	19140	19200	19200	19140	1028
525	20241002	115900	319683380	19190	19190	19190	19190	3
526	20241002	115800	319625810	19190	19190	19200	19190	99
527	20241002	115700	317725170	19190	19190	19190	19190	0
528	20241002	115600	317725170	19190	19200	19200	19190	93
529	20241002	115500	315939650	19190	19190	19190	19190	9
530	20241002	115400	315766940	19200	19200	19200	19200	81
531	20241002	115300	314211740	19210	19200	19210	19190	101
532	20241002	115200	312272650	19200	19200	19200	19200	0
533	20241002	115100	312272650	19200	19200	19210	19200	87
534	20241002	115000	310601550	19200	19200	19200	19200	11
535	20241002	114900	310390350	19200	19190	19200	19190	52
536	20241002	114800	309392010	19190	19190	19190	19190	45
537	20241002	114700	308528460	19190	19190	19190	19190	0
538	20241002	114600	308528460	19190	19200	19200	19190	90
539	20241002	114500	306800500	19190	19200	19200	19190	15
540	20241002	114400	306512530	19190	19190	19190	19190	96
541	20241002	114300	304670290	19190	19180	19190	19180	77
542	20241002	114200	303192700	19180	19190	19190	19180	92
543	20241002	114100	301428120	19190	19200	19200	19190	113
544	20241002	114000	299258670	19200	19210	19210	19190	20
545	20241002	113900	298874810	19210	19200	19210	19200	119
546	20241002	113800	296589190	19200	19190	19200	19190	46
547	20241002	113700	295706020	19190	19210	19210	19190	234
548	20241002	113600	291213440	19210	19200	19210	19200	113
549	20241002	113500	289043530	19200	19200	19200	19200	0
550	20241002	113400	289043530	19200	19200	19210	19200	86
551	20241002	113300	287391610	19210	19210	19210	19200	119
552	20241002	113200	285105630	19210	19210	19210	19210	0
553	20241002	113100	285105630	19210	19230	19230	19210	345
554	20241002	113000	278474640	19240	19240	19240	19240	3
555	20241002	112900	278416920	19240	19230	19240	19230	98
556	20241002	112800	276531430	19230	19240	19250	19230	124
557	20241002	112700	274145200	19240	19240	19240	19240	3
558	20241002	112600	274087480	19240	19250	19250	19240	134
559	20241002	112500	271508440	19260	19260	19260	19250	15
560	20241002	112400	271219570	19250	19240	19260	19240	57
561	20241002	112300	270122430	19230	19230	19230	19230	5
562	20241002	112200	270026280	19220	19230	19260	19220	174
563	20241002	112100	266678470	19220	19220	19230	19220	218
564	20241002	112000	262487690	19220	19220	19220	19220	4
565	20241002	111900	262410810	19220	19220	19220	19220	56
566	20241002	111800	261334490	19210	19210	19210	19210	0
567	20241002	111700	261334490	19210	19220	19220	19210	90
568	20241002	111600	259604850	19210	19210	19210	19210	106
569	20241002	111500	257568590	19210	19210	19210	19210	1
570	20241002	111400	257549380	19200	19210	19210	19200	77
571	20241002	111300	256070410	19200	19200	19200	19200	0
572	20241002	111200	256070410	19200	19210	19210	19200	96
573	20241002	111100	254226280	19200	19210	19210	19200	66
574	20241002	111000	252958450	19200	19200	19200	19200	4
575	20241002	110900	252881650	19210	19200	19210	19200	77
576	20241002	110800	251402610	19200	19200	19200	19200	0
577	20241002	110700	251402610	19200	19200	19210	19200	96
578	20241002	110600	249558580	19200	19200	19200	19200	15
579	20241002	110500	249270580	19200	19200	19200	19200	34
580	20241002	110400	248617780	19210	19200	19210	19200	97
581	20241002	110300	246755360	19200	19200	19200	19200	0
582	20241002	110200	246755360	19200	19200	19200	19200	110
583	20241002	110100	244643360	19200	19200	19210	19200	75
584	20241002	110000	243202660	19200	19200	19200	19200	3
585	20241002	105900	243145060	19200	19200	19200	19200	58
586	20241002	105800	242031460	19200	19200	19200	19200	44
587	20241002	105700	241186660	19200	19210	19210	19200	82
588	20241002	105600	239611470	19200	19200	19200	19200	18
589	20241002	105500	239265870	19190	19200	19200	19190	39
590	20241002	105400	238517110	19200	19190	19200	19190	61
591	20241002	105300	237345940	19190	19190	19190	19190	3
592	20241002	105200	237288370	19200	19200	19200	19200	60
593	20241002	105100	236136370	19190	19210	19210	19190	232
594	20241002	105000	231681410	19200	19200	19200	19200	3
595	20241002	104900	231623810	19200	19210	19210	19200	95
596	20241002	104800	229798900	19210	19210	19210	19210	25
597	20241002	104700	229318650	19210	19210	19210	19210	63
598	20241002	104600	228108420	19200	19210	19210	19200	215
599	20241002	104500	223979770	19210	19210	19210	19210	27
600	20241002	104400	223461100	19210	19210	19210	19210	56
601	20241002	104300	222385340	19210	19210	19210	19210	0
602	20241002	104200	222385340	19210	19210	19220	19210	206
603	20241002	104100	218427310	19220	19220	19220	19220	30
604	20241002	104000	217850710	19220	19220	19220	19220	37
605	20241002	103900	217139570	19210	19210	19220	19210	242
606	20241002	103800	212490210	19210	19210	19210	19210	5
607	20241002	103700	212394160	19210	19220	19220	19210	77
608	20241002	103600	210914260	19220	19210	19220	19210	51
609	20241002	103500	209934070	19210	19200	19210	19200	63
610	20241002	103400	208723880	19200	19200	19200	19200	28
611	20241002	103300	208186280	19200	19200	19210	19200	91
612	20241002	103200	206439060	19200	19200	19200	19200	28
613	20241002	103100	205901460	19210	19210	19210	19210	5
614	20241002	103000	205805410	19210	19210	19210	19200	80
615	20241002	102900	204268650	19210	19210	19230	19210	93
616	20241002	102800	202481340	19220	19220	19220	19220	2
617	20241002	102700	202442900	19210	19210	19210	19210	68
618	20241002	102600	201136620	19200	19200	19200	19200	4
619	20241002	102500	201059820	19200	19200	19200	19200	39
620	20241002	102400	200311020	19200	19200	19200	19200	90
621	20241002	102300	198583020	19190	19190	19190	19190	0
622	20241002	102200	198583020	19190	19190	19190	19190	16
623	20241002	102100	198275980	19180	19200	19200	19180	117
624	20241002	102000	196031740	19190	19220	19220	19190	159
625	20241002	101900	192978620	19220	19210	19220	19210	15
626	20241002	101800	192690410	19200	19200	19210	19200	122
627	20241002	101700	190347910	19190	19190	19190	19190	5
628	20241002	101600	190251960	19210	19210	19210	19180	147
629	20241002	101500	187431080	19210	19180	19210	19180	159
630	20241002	101400	184377980	19180	19180	19180	19180	3
631	20241002	101300	184320440	19190	19190	19190	19180	139
632	20241002	101200	181653670	19190	19190	19190	19190	75
633	20241002	101100	180214420	19180	19190	19190	19180	6
634	20241002	101000	180099310	19190	19170	19200	19170	195
635	20241002	100900	176357240	19170	19160	19170	19160	28
636	20241002	100800	175820580	19160	19160	19160	19160	5
637	20241002	100700	175724780	19160	19180	19210	19160	346
638	20241002	100600	169086080	19180	19150	19180	19150	68
639	20241002	100500	167783030	19130	19130	19150	19130	178
640	20241002	100400	164376150	19130	19130	19130	19130	18
641	20241002	100300	164031810	19130	19130	19130	19130	56
642	20241002	100200	162960530	19120	19120	19120	19120	8
643	20241002	100100	162807570	19110	19110	19110	19100	88
644	20241002	100000	161125930	19100	19100	19100	19100	41
645	20241002	095900	160342830	19090	19090	19090	19090	0
646	20241002	095800	160342830	19090	19090	19090	19090	40
647	20241002	095700	159579230	19090	19090	19090	19090	149
648	20241002	095600	156734820	19100	19110	19110	19100	51
649	20241002	095500	155760710	19100	19090	19100	19090	28
650	20241002	095400	155225940	19090	19100	19100	19090	140
651	20241002	095300	152553290	19090	19090	19090	19090	49
652	20241002	095200	151617880	19090	19090	19090	19090	8
653	20241002	095100	151465160	19090	19090	19090	19080	176
654	20241002	095000	148106880	19090	19090	19090	19090	184
655	20241002	094900	144594320	19090	19080	19090	19080	73
656	20241002	094800	143200780	19080	19080	19080	19080	51
657	20241002	094700	142227700	19070	19070	19070	19070	18
658	20241002	094600	141884440	19070	19060	19070	19060	11
659	20241002	094500	141674680	19060	19050	19060	19050	126
660	20241002	094400	139273150	19040	19040	19040	19040	21
661	20241002	094300	138873310	19040	19030	19040	19030	77
662	20241002	094200	137407410	19030	19030	19030	19030	70
663	20241002	094100	136075310	19030	19040	19040	19030	33
664	20241002	094000	135447190	19040	19010	19040	19010	77
665	20241002	093900	133981870	19020	19020	19020	19010	20
666	20241002	093800	133601480	19010	19030	19030	19010	32
667	20241002	093700	132992580	19030	19030	19030	19020	18
668	20241002	093600	132650180	19030	19020	19030	19020	8
669	20241002	093500	132497980	19030	19010	19030	19010	67
670	20241002	093400	131224040	19020	19000	19020	19000	103
671	20241002	093300	129266980	19020	19020	19020	19020	1
672	20241002	093200	129247960	19020	19000	19020	19000	74
673	20241002	093100	127841660	19000	19000	19000	18980	276
674	20241002	093000	122600860	19000	18990	19000	18990	34
675	20241002	092900	121955180	18990	18990	18990	18990	11
676	20241002	092800	121746290	18990	18990	18990	18990	14
677	20241002	092700	121480430	18990	18990	18990	18990	279
678	20241002	092600	116182220	19000	18990	19000	18990	107
679	20241002	092500	114150160	18990	18980	18990	18980	21
680	20241002	092400	113751560	18980	18990	18990	18980	81
681	20241002	092300	112213530	18970	18990	18990	18970	82
682	20241002	092200	110657850	18990	18990	18990	18980	401
683	20241002	092100	103046510	18990	18990	18990	18980	152
684	20241002	092000	100160300	18990	18980	18990	18980	166
685	20241002	091900	97008650	18980	18990	18990	18980	146
686	20241002	091800	94237130	18990	18990	18990	18990	0
687	20241002	091700	94237130	18990	19000	19000	18980	218
688	20241002	091600	90097630	19000	19000	19000	19000	28
689	20241002	091500	89565630	19000	19020	19020	19000	370
690	20241002	091400	82534870	19020	19020	19020	19020	15
691	20241002	091300	82249570	19000	19020	19020	19000	113
692	20241002	091200	80102550	19020	19000	19020	19000	28
693	20241002	091100	79570530	19000	19010	19010	19000	323
694	20241002	091000	73433480	19010	19040	19040	19010	245
695	20241002	090900	68771430	19040	19040	19040	19040	18
696	20241002	090800	68428710	19020	19050	19060	19020	140
697	20241002	090700	65761750	19000	19030	19050	19000	708
698	20241002	090600	52301490	19040	19060	19060	19040	15
699	20241002	090500	52015790	19060	19050	19060	19050	27
700	20241002	090400	51501320	19000	19030	19030	19000	1001
701	20241002	090300	32470180	19050	19030	19050	19030	143
702	20241002	090200	29746130	19030	19050	19060	19010	203
703	20241002	090100	25883260	19060	19100	19100	19060	422
704	20241002	090000	17837930	19130	19140	19140	19090	885