KissMeData/214320/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204300	392193180	19130	19130	19130	19130	258
3	20241004	204200	392193180	19130	19130	19130	19130	0
4	20241004	204100	392193180	19130	19130	19130	19130	0
5	20241004	204000	392193180	19130	19130	19130	19130	0
6	20241004	203900	392193180	19130	19130	19130	19130	0
7	20241004	203800	392193180	19130	19130	19130	19130	0
8	20241004	203700	392193180	19130	19130	19130	19130	0
9	20241004	203600	392193180	19130	19130	19130	19130	0
10	20241004	203500	392193180	19130	19130	19130	19130	0
11	20241004	203400	392193180	19130	19130	19130	19130	0
12	20241004	203300	392193180	19130	19130	19130	19130	0
13	20241004	203200	392193180	19130	19130	19130	19130	0
14	20241004	203100	392193180	19130	19130	19130	19130	0
15	20241004	203000	392193180	19130	19130	19130	19130	0
16	20241004	202900	392193180	19130	19130	19130	19130	0
17	20241004	202800	392193180	19130	19130	19130	19130	0
18	20241004	202700	392193180	19130	19130	19130	19130	0
19	20241004	202600	392193180	19130	19130	19130	19130	0
20	20241004	202500	392193180	19130	19130	19130	19130	0
21	20241004	202400	392193180	19130	19130	19130	19130	0
22	20241004	202300	392193180	19130	19130	19130	19130	0
23	20241004	202200	392193180	19130	19130	19130	19130	0
24	20241004	202100	392193180	19130	19130	19130	19130	0
25	20241004	202000	392193180	19130	19130	19130	19130	0
26	20241004	201900	392193180	19130	19130	19130	19130	0
27	20241004	201800	392193180	19130	19130	19130	19130	0
28	20241004	201700	392193180	19130	19130	19130	19130	0
29	20241004	201600	392193180	19130	19130	19130	19130	0
30	20241004	201500	392193180	19130	19130	19130	19130	0
31	20241004	201400	392193180	19130	19130	19130	19130	0
32	20241004	201300	392193180	19130	19130	19130	19130	258
33	20241004	201200	392193180	19130	19130	19130	19130	0
34	20241004	201100	392193180	19130	19130	19130	19130	0
35	20241004	201000	392193180	19130	19130	19130	19130	0
36	20241004	200900	392193180	19130	19130	19130	19130	0
37	20241004	200800	392193180	19130	19130	19130	19130	0
38	20241004	200700	392193180	19130	19130	19130	19130	0
39	20241004	200600	392193180	19130	19130	19130	19130	0
40	20241004	200500	392193180	19130	19130	19130	19130	0
41	20241004	200400	392193180	19130	19130	19130	19130	0
42	20241004	200300	392193180	19130	19130	19130	19130	0
43	20241004	200200	392193180	19130	19130	19130	19130	0
44	20241004	200100	392193180	19130	19130	19130	19130	0
45	20241004	200000	392193180	19130	19130	19130	19130	0
46	20241004	195900	392193180	19130	19130	19130	19130	0
47	20241004	195800	392193180	19130	19130	19130	19130	0
48	20241004	195700	392193180	19130	19130	19130	19130	0
49	20241004	195600	392193180	19130	19130	19130	19130	0
50	20241004	195500	392193180	19130	19130	19130	19130	0
51	20241004	195400	392193180	19130	19130	19130	19130	0
52	20241004	195300	392193180	19130	19130	19130	19130	0
53	20241004	195200	392193180	19130	19130	19130	19130	0
54	20241004	195100	392193180	19130	19130	19130	19130	0
55	20241004	195000	392193180	19130	19130	19130	19130	0
56	20241004	194900	392193180	19130	19130	19130	19130	0
57	20241004	194800	392193180	19130	19130	19130	19130	0
58	20241004	194700	392193180	19130	19130	19130	19130	0
59	20241004	194600	392193180	19130	19130	19130	19130	0
60	20241004	194500	392193180	19130	19130	19130	19130	0
61	20241004	194400	392193180	19130	19130	19130	19130	0
62	20241004	194300	392193180	19130	19130	19130	19130	258
63	20241004	194200	392193180	19130	19130	19130	19130	0
64	20241004	194100	392193180	19130	19130	19130	19130	0
65	20241004	194000	392193180	19130	19130	19130	19130	0
66	20241004	193900	392193180	19130	19130	19130	19130	0
67	20241004	193800	392193180	19130	19130	19130	19130	0
68	20241004	193700	392193180	19130	19130	19130	19130	0
69	20241004	193600	392193180	19130	19130	19130	19130	0
70	20241004	193500	392193180	19130	19130	19130	19130	0
71	20241004	193400	392193180	19130	19130	19130	19130	0
72	20241004	193300	392193180	19130	19130	19130	19130	0
73	20241004	193200	392193180	19130	19130	19130	19130	0
74	20241004	193100	392193180	19130	19130	19130	19130	0
75	20241004	193000	392193180	19130	19130	19130	19130	0
76	20241004	192900	392193180	19130	19130	19130	19130	0
77	20241004	192800	392193180	19130	19130	19130	19130	0
78	20241004	192700	392193180	19130	19130	19130	19130	0
79	20241004	192600	392193180	19130	19130	19130	19130	0
80	20241004	192500	392193180	19130	19130	19130	19130	0
81	20241004	192400	392193180	19130	19130	19130	19130	0
82	20241004	192300	392193180	19130	19130	19130	19130	0
83	20241004	192200	392193180	19130	19130	19130	19130	0
84	20241004	192100	392193180	19130	19130	19130	19130	0
85	20241004	192000	392193180	19130	19130	19130	19130	0
86	20241004	191900	392193180	19130	19130	19130	19130	0
87	20241004	191800	392193180	19130	19130	19130	19130	0
88	20241004	191700	392193180	19130	19130	19130	19130	0
89	20241004	191600	392193180	19130	19130	19130	19130	0
90	20241004	191500	392193180	19130	19130	19130	19130	0
91	20241004	191400	392193180	19130	19130	19130	19130	0
92	20241004	191300	392193180	19130	19130	19130	19130	258
93	20241004	191200	392193180	19130	19130	19130	19130	0
94	20241004	191100	392193180	19130	19130	19130	19130	0
95	20241004	191000	392193180	19130	19130	19130	19130	0
96	20241004	190900	392193180	19130	19130	19130	19130	0
97	20241004	190800	392193180	19130	19130	19130	19130	0
98	20241004	190700	392193180	19130	19130	19130	19130	0
99	20241004	190600	392193180	19130	19130	19130	19130	0
100	20241004	190500	392193180	19130	19130	19130	19130	0
101	20241004	190400	392193180	19130	19130	19130	19130	0
102	20241004	190300	392193180	19130	19130	19130	19130	0
103	20241004	190200	392193180	19130	19130	19130	19130	0
104	20241004	190100	392193180	19130	19130	19130	19130	0
105	20241004	190000	392193180	19130	19130	19130	19130	0
106	20241004	185900	392193180	19130	19130	19130	19130	0
107	20241004	185800	392193180	19130	19130	19130	19130	0
108	20241004	185700	392193180	19130	19130	19130	19130	0
109	20241004	185600	392193180	19130	19130	19130	19130	0
110	20241004	185500	392193180	19130	19130	19130	19130	0
111	20241004	185400	392193180	19130	19130	19130	19130	0
112	20241004	185300	392193180	19130	19130	19130	19130	0
113	20241004	185200	392193180	19130	19130	19130	19130	0
114	20241004	185100	392193180	19130	19130	19130	19130	0
115	20241004	185000	392193180	19130	19130	19130	19130	0
116	20241004	184900	392193180	19130	19130	19130	19130	0
117	20241004	184800	392193180	19130	19130	19130	19130	0
118	20241004	184700	392193180	19130	19130	19130	19130	0
119	20241004	184600	392193180	19130	19130	19130	19130	0
120	20241004	184500	392193180	19130	19130	19130	19130	0
121	20241004	184400	392193180	19130	19130	19130	19130	0
122	20241004	184300	392193180	19130	19130	19130	19130	258
123	20241004	184200	392193180	19130	19130	19130	19130	0
124	20241004	184100	392193180	19130	19130	19130	19130	0
125	20241004	184000	392193180	19130	19130	19130	19130	0
126	20241004	183900	392193180	19130	19130	19130	19130	0
127	20241004	183800	392193180	19130	19130	19130	19130	0
128	20241004	183700	392193180	19130	19130	19130	19130	0
129	20241004	183600	392193180	19130	19130	19130	19130	0
130	20241004	183500	392193180	19130	19130	19130	19130	0
131	20241004	183400	392193180	19130	19130	19130	19130	0
132	20241004	183300	392193180	19130	19130	19130	19130	0
133	20241004	183200	392193180	19130	19130	19130	19130	0
134	20241004	183100	392193180	19130	19130	19130	19130	0
135	20241004	183000	392193180	19130	19130	19130	19130	0
136	20241004	182900	392193180	19130	19130	19130	19130	0
137	20241004	182800	392193180	19130	19130	19130	19130	0
138	20241004	182700	392193180	19130	19130	19130	19130	0
139	20241004	182600	392193180	19130	19130	19130	19130	0
140	20241004	182500	392193180	19130	19130	19130	19130	0
141	20241004	182400	392193180	19130	19130	19130	19130	0
142	20241004	182300	392193180	19130	19130	19130	19130	0
143	20241004	182200	392193180	19130	19130	19130	19130	0
144	20241004	182100	392193180	19130	19130	19130	19130	0
145	20241004	182000	392193180	19130	19130	19130	19130	0
146	20241004	181900	392193180	19130	19130	19130	19130	0
147	20241004	181800	392193180	19130	19130	19130	19130	0
148	20241004	181700	392193180	19130	19130	19130	19130	0
149	20241004	181600	392193180	19130	19130	19130	19130	0
150	20241004	181500	392193180	19130	19130	19130	19130	0
151	20241004	181400	392193180	19130	19130	19130	19130	0
152	20241004	181300	392193180	19130	19130	19130	19130	258
153	20241004	181200	392193180	19130	19130	19130	19130	0
154	20241004	181100	392193180	19130	19130	19130	19130	0
155	20241004	181000	392193180	19130	19130	19130	19130	0
156	20241004	180900	392193180	19130	19130	19130	19130	0
157	20241004	180800	392193180	19130	19130	19130	19130	0
158	20241004	180700	392193180	19130	19130	19130	19130	0
159	20241004	180600	392193180	19130	19130	19130	19130	0
160	20241004	180500	392193180	19130	19130	19130	19130	0
161	20241004	180400	392193180	19130	19130	19130	19130	0
162	20241004	180300	392193180	19130	19130	19130	19130	0
163	20241004	180200	392193180	19130	19130	19130	19130	0
164	20241004	180100	392193180	19130	19130	19130	19130	0
165	20241004	180000	392193180	19130	19130	19130	19130	0
166	20241004	175900	392193180	19130	19130	19130	19130	0
167	20241004	175800	392193180	19130	19130	19130	19130	0
168	20241004	175700	392193180	19130	19130	19130	19130	0
169	20241004	175600	392193180	19130	19130	19130	19130	0
170	20241004	175500	392193180	19130	19130	19130	19130	0
171	20241004	175400	392193180	19130	19130	19130	19130	0
172	20241004	175300	392193180	19130	19130	19130	19130	0
173	20241004	175200	392193180	19130	19130	19130	19130	0
174	20241004	175100	392193180	19130	19130	19130	19130	0
175	20241004	175000	392193180	19130	19130	19130	19130	0
176	20241004	174900	392193180	19130	19130	19130	19130	0
177	20241004	174800	392193180	19130	19130	19130	19130	0
178	20241004	174700	392193180	19130	19130	19130	19130	0
179	20241004	174600	392193180	19130	19130	19130	19130	0
180	20241004	174500	392193180	19130	19130	19130	19130	0
181	20241004	174400	392193180	19130	19130	19130	19130	0
182	20241004	174300	392193180	19130	19130	19130	19130	258
183	20241004	174200	392193180	19130	19130	19130	19130	0
184	20241004	174100	392193180	19130	19130	19130	19130	0
185	20241004	174000	392193180	19130	19130	19130	19130	0
186	20241004	173900	392193180	19130	19130	19130	19130	0
187	20241004	173800	392193180	19130	19130	19130	19130	0
188	20241004	173700	392193180	19130	19130	19130	19130	0
189	20241004	173600	392193180	19130	19130	19130	19130	0
190	20241004	173500	392193180	19130	19130	19130	19130	0
191	20241004	173400	392193180	19130	19130	19130	19130	0
192	20241004	173300	392193180	19130	19130	19130	19130	0
193	20241004	173200	392193180	19130	19130	19130	19130	0
194	20241004	173100	392193180	19130	19130	19130	19130	0
195	20241004	173000	392193180	19130	19130	19130	19130	0
196	20241004	172900	392193180	19130	19130	19130	19130	0
197	20241004	172800	392193180	19130	19130	19130	19130	0
198	20241004	172700	392193180	19130	19130	19130	19130	0
199	20241004	172600	392193180	19130	19130	19130	19130	0
200	20241004	172500	392193180	19130	19130	19130	19130	0
201	20241004	172400	392193180	19130	19130	19130	19130	0
202	20241004	172300	392193180	19130	19130	19130	19130	0
203	20241004	172200	392193180	19130	19130	19130	19130	0
204	20241004	172100	392193180	19130	19130	19130	19130	0
205	20241004	172000	392193180	19130	19130	19130	19130	0
206	20241004	171900	392193180	19130	19130	19130	19130	0
207	20241004	171800	392193180	19130	19130	19130	19130	0
208	20241004	171700	392193180	19130	19130	19130	19130	0
209	20241004	171600	392193180	19130	19130	19130	19130	0
210	20241004	171500	392193180	19130	19130	19130	19130	0
211	20241004	171400	392193180	19130	19130	19130	19130	0
212	20241004	171300	392193180	19130	19130	19130	19130	258
213	20241004	171200	392193180	19130	19130	19130	19130	0
214	20241004	171100	392193180	19130	19130	19130	19130	0
215	20241004	171000	392193180	19130	19130	19130	19130	0
216	20241004	170900	392193180	19130	19130	19130	19130	0
217	20241004	170800	392193180	19130	19130	19130	19130	0
218	20241004	170700	392193180	19130	19130	19130	19130	0
219	20241004	170600	392193180	19130	19130	19130	19130	0
220	20241004	170500	392193180	19130	19130	19130	19130	0
221	20241004	170400	392193180	19130	19130	19130	19130	0
222	20241004	170300	392193180	19130	19130	19130	19130	0
223	20241004	170200	392193180	19130	19130	19130	19130	0
224	20241004	170100	392193180	19130	19130	19130	19130	0
225	20241004	170000	392193180	19130	19130	19130	19130	0
226	20241004	165900	392193180	19130	19130	19130	19130	0
227	20241004	165800	392193180	19130	19130	19130	19130	0
228	20241004	165700	392193180	19130	19130	19130	19130	0
229	20241004	165600	392193180	19130	19130	19130	19130	0
230	20241004	165500	392193180	19130	19130	19130	19130	0
231	20241004	165400	392193180	19130	19130	19130	19130	0
232	20241004	165300	392193180	19130	19130	19130	19130	0
233	20241004	165200	392193180	19130	19130	19130	19130	0
234	20241004	165100	392193180	19130	19130	19130	19130	0
235	20241004	165000	392193180	19130	19130	19130	19130	0
236	20241004	164900	392193180	19130	19130	19130	19130	0
237	20241004	164800	392193180	19130	19130	19130	19130	0
238	20241004	164700	392193180	19130	19130	19130	19130	0
239	20241004	164600	392193180	19130	19130	19130	19130	0
240	20241004	164500	392193180	19130	19130	19130	19130	0
241	20241004	164400	392193180	19130	19130	19130	19130	0
242	20241004	164300	392193180	19130	19130	19130	19130	258
243	20241004	164200	392193180	19130	19130	19130	19130	0
244	20241004	164100	392193180	19130	19130	19130	19130	0
245	20241004	164000	392193180	19130	19130	19130	19130	0
246	20241004	163900	392193180	19130	19130	19130	19130	0
247	20241004	163800	392193180	19130	19130	19130	19130	0
248	20241004	163700	392193180	19130	19130	19130	19130	0
249	20241004	163600	392193180	19130	19130	19130	19130	0
250	20241004	163500	392193180	19130	19130	19130	19130	0
251	20241004	163400	392193180	19130	19130	19130	19130	0
252	20241004	163300	392193180	19130	19130	19130	19130	0
253	20241004	163200	392193180	19130	19130	19130	19130	0
254	20241004	163100	392193180	19130	19130	19130	19130	0
255	20241004	163000	392193180	19130	19130	19130	19130	0
256	20241004	162900	392193180	19130	19130	19130	19130	0
257	20241004	162800	392193180	19130	19130	19130	19130	0
258	20241004	162700	392193180	19130	19130	19130	19130	0
259	20241004	162600	392193180	19130	19130	19130	19130	0
260	20241004	162500	392193180	19130	19130	19130	19130	0
261	20241004	162400	392193180	19130	19130	19130	19130	0
262	20241004	162300	392193180	19130	19130	19130	19130	0
263	20241004	162200	392193180	19130	19130	19130	19130	0
264	20241004	162100	392193180	19130	19130	19130	19130	0
265	20241004	162000	392193180	19130	19130	19130	19130	0
266	20241004	161900	392193180	19130	19130	19130	19130	0
267	20241004	161800	392193180	19130	19130	19130	19130	0
268	20241004	161700	392193180	19130	19130	19130	19130	0
269	20241004	161600	392193180	19130	19130	19130	19130	0
270	20241004	161500	392193180	19130	19130	19130	19130	0
271	20241004	161400	392193180	19130	19130	19130	19130	0
272	20241004	161300	392193180	19130	19130	19130	19130	258
273	20241004	161200	392193180	19130	19130	19130	19130	0
274	20241004	161100	392193180	19130	19130	19130	19130	0
275	20241004	161000	392193180	19130	19130	19130	19130	0
276	20241004	160900	392193180	19130	19130	19130	19130	0
277	20241004	160800	392193180	19130	19130	19130	19130	0
278	20241004	160700	392193180	19130	19130	19130	19130	0
279	20241004	160600	392193180	19130	19130	19130	19130	0
280	20241004	160500	392193180	19130	19130	19130	19130	0
281	20241004	160400	392193180	19130	19130	19130	19130	0
282	20241004	160300	392193180	19130	19130	19130	19130	0
283	20241004	160200	392193180	19130	19130	19130	19130	0
284	20241004	160100	392193180	19130	19130	19130	19130	0
285	20241004	160000	392193180	19130	19130	19130	19130	0
286	20241004	155900	392193180	19130	19130	19130	19130	0
287	20241004	155800	392193180	19130	19130	19130	19130	0
288	20241004	155700	392193180	19130	19130	19130	19130	0
289	20241004	155600	392193180	19130	19130	19130	19130	0
290	20241004	155500	392193180	19130	19130	19130	19130	0
291	20241004	155400	392193180	19130	19130	19130	19130	0
292	20241004	155300	392193180	19130	19130	19130	19130	0
293	20241004	155200	392193180	19130	19130	19130	19130	0
294	20241004	155100	392193180	19130	19130	19130	19130	0
295	20241004	155000	392193180	19130	19130	19130	19130	0
296	20241004	154900	392193180	19130	19130	19130	19130	0
297	20241004	154800	392193180	19130	19130	19130	19130	0
298	20241004	154700	392193180	19130	19130	19130	19130	0
299	20241004	154600	392193180	19130	19130	19130	19130	0
300	20241004	154500	392193180	19130	19130	19130	19130	0
301	20241004	154400	392193180	19130	19130	19130	19130	0
302	20241004	154300	392193180	19130	19130	19130	19130	258
303	20241004	154200	392193180	19130	19130	19130	19130	0
304	20241004	154100	392193180	19130	19130	19130	19130	0
305	20241004	154000	392193180	19130	19130	19130	19130	0
306	20241004	153900	392193180	19130	19130	19130	19130	0
307	20241004	153800	392193180	19130	19130	19130	19130	0
308	20241004	153700	392193180	19130	19130	19130	19130	0
309	20241004	153600	392193180	19130	19130	19130	19130	0
310	20241004	153500	392193180	19130	19130	19130	19130	0
311	20241004	153400	392193180	19130	19130	19130	19130	0
312	20241004	153300	392193180	19130	19130	19130	19130	0
313	20241004	153200	392193180	19130	19130	19130	19130	0
314	20241004	153100	392193180	19130	19130	19130	19130	0
315	20241004	153000	392193180	19130	19130	19130	19130	258
316	20241004	152900	387257640	19130	19130	19130	19130	0
317	20241004	152800	387257640	19130	19130	19130	19130	0
318	20241004	152700	387257640	19130	19130	19130	19130	0
319	20241004	152600	387257640	19130	19130	19130	19130	0
320	20241004	152500	387257640	19130	19130	19130	19130	0
321	20241004	152400	387257640	19130	19130	19130	19130	0
322	20241004	152300	387257640	19130	19130	19130	19130	0
323	20241004	152200	387257640	19130	19130	19130	19130	0
324	20241004	152100	387257640	19130	19130	19130	19130	0
325	20241004	152000	387257640	19130	19130	19130	19130	0
326	20241004	151900	387257640	19130	19130	19130	19130	9
327	20241004	151800	387085470	19130	19140	19140	19130	43
328	20241004	151700	386262690	19150	19160	19160	19140	55
329	20241004	151600	385209450	19150	19150	19150	19150	15
330	20241004	151500	384922200	19140	19140	19160	19140	101
331	20241004	151400	382988080	19150	19140	19150	19140	10
332	20241004	151300	382796610	19140	19140	19150	19140	56
333	20241004	151200	381724350	19140	19150	19150	19140	11
334	20241004	151100	381513730	19160	19150	19160	19140	73
335	20241004	151000	380115500	19150	19140	19150	19140	28
336	20241004	150900	379579460	19140	19140	19150	19140	12
337	20241004	150800	379349690	19140	19150	19150	19140	7
338	20241004	150700	379215700	19150	19140	19160	19140	110
339	20241004	150600	377108520	19140	19140	19140	19140	6
340	20241004	150500	376993680	19150	19150	19150	19140	11
341	20241004	150400	376783050	19150	19130	19150	19130	21
342	20241004	150300	376381040	19130	19130	19160	19130	74
343	20241004	150200	374964190	19130	19140	19140	19130	111
344	20241004	150100	372839730	19140	19140	19160	19140	12
345	20241004	150000	372609900	19150	19140	19150	19140	47
346	20241004	145900	371709940	19150	19140	19160	19140	85
347	20241004	145800	370081710	19150	19150	19160	19140	15
348	20241004	145700	369794450	19160	19140	19160	19140	51
349	20241004	145600	368817850	19140	19140	19150	19140	20
350	20241004	145500	368434890	19140	19150	19170	19140	69
351	20241004	145400	367112620	19160	19150	19160	19150	57
352	20241004	145300	366020650	19150	19150	19160	19150	23
353	20241004	145200	365580090	19160	19150	19160	19150	11
354	20241004	145100	365369360	19150	19160	19160	19150	91
355	20241004	145000	363625980	19160	19150	19160	19150	37
356	20241004	144900	362917100	19160	19160	19160	19150	32
357	20241004	144800	362304050	19160	19150	19170	19150	52
358	20241004	144700	361307730	19150	19150	19150	19150	6
359	20241004	144600	361192830	19160	19140	19160	19140	52
360	20241004	144500	360197030	19140	19140	19150	19140	23
361	20241004	144400	359756670	19140	19140	19150	19140	41
362	20241004	144300	358971580	19140	19140	19150	19140	18
363	20241004	144200	358626960	19140	19150	19160	19140	80
364	20241004	144100	357094270	19150	19140	19160	19140	42
365	20241004	144000	356289910	19140	19150	19150	19140	54
366	20241004	143900	355255820	19160	19150	19160	19150	9
367	20241004	143800	355083440	19160	19130	19160	19130	65
368	20241004	143700	353838870	19130	19140	19140	19130	118
369	20241004	143600	351580440	19150	19140	19150	19140	10
370	20241004	143500	351389010	19140	19140	19150	19140	61
371	20241004	143400	350221000	19140	19150	19160	19140	106
372	20241004	143300	348190510	19160	19150	19160	19150	27
373	20241004	143200	347673340	19150	19150	19160	19150	51
374	20241004	143100	346696290	19160	19150	19160	19150	15
375	20241004	143000	346408950	19160	19150	19160	19150	89
376	20241004	142900	344703850	19160	19160	19170	19150	27
377	20241004	142800	344186460	19160	19160	19160	19150	30
378	20241004	142700	343611710	19160	19160	19170	19160	21
379	20241004	142600	343209180	19160	19170	19170	19160	60
380	20241004	142500	342059080	19170	19160	19170	19160	98
381	20241004	142400	340180490	19160	19150	19170	19150	18
382	20241004	142300	339835550	19160	19160	19160	19150	49
383	20241004	142200	338896770	19160	19160	19170	19160	58
384	20241004	142100	337785040	19160	19150	19160	19150	63
385	20241004	142000	336578040	19160	19150	19160	19150	18
386	20241004	141900	336233180	19150	19150	19160	19140	26
387	20241004	141800	335735120	19150	19150	19160	19150	9
388	20241004	141700	335562750	19160	19150	19160	19150	91
389	20241004	141600	333819290	19150	19150	19170	19150	48
390	20241004	141500	332899630	19160	19150	19160	19150	10
391	20241004	141400	332708100	19150	19150	19160	19150	19
392	20241004	141300	332344110	19170	19140	19170	19140	77
393	20241004	141200	330869530	19150	19140	19150	19140	41
394	20241004	141100	330084440	19150	19140	19150	19140	18
395	20241004	141000	329739830	19140	19140	19150	19140	12
396	20241004	140900	329510070	19140	19140	19150	19140	134
397	20241004	140800	326944260	19140	19140	19150	19140	14
398	20241004	140700	326676220	19150	19140	19150	19140	15
399	20241004	140600	326389090	19150	19140	19150	19140	62
400	20241004	140500	325201930	19140	19130	19150	19130	42
401	20241004	140400	324397940	19130	19140	19140	19130	7
402	20241004	140300	324263980	19140	19130	19150	19130	40
403	20241004	140200	323498290	19140	19140	19140	19130	22
404	20241004	140100	323077250	19140	19150	19160	19130	134
405	20241004	140000	320511060	19150	19140	19150	19140	32
406	20241004	135900	319898330	19140	19140	19150	19140	51
407	20241004	135800	318921790	19140	19140	19150	19140	18
408	20241004	135700	318577160	19140	19140	19150	19140	19
409	20241004	135600	318213360	19140	19140	19140	19130	66
410	20241004	135500	316950170	19140	19140	19150	19140	20
411	20241004	135400	316567250	19140	19140	19150	19140	11
412	20241004	135300	316356630	19140	19150	19160	19140	75
413	20241004	135200	314919740	19150	19140	19150	19140	44
414	20241004	135100	314077230	19140	19150	19150	19140	8
415	20241004	135000	313924040	19160	19140	19160	19140	38
416	20241004	134900	313196270	19140	19140	19150	19140	10
417	20241004	134800	313004790	19140	19140	19160	19140	74
418	20241004	134700	311587430	19150	19140	19150	19140	46
419	20241004	134600	310706580	19140	19140	19150	19140	16
420	20241004	134500	310400260	19140	19140	19140	19140	3
421	20241004	134400	310342840	19160	19160	19170	19140	122
422	20241004	134300	308005100	19160	19150	19160	19150	33
423	20241004	134200	307372870	19160	19150	19160	19150	11
424	20241004	134100	307162130	19150	19150	19170	19150	22
425	20241004	134000	306740620	19160	19140	19160	19140	55
426	20241004	133900	305687050	19150	19150	19150	19150	16
427	20241004	133800	305380650	19150	19150	19170	19150	12
428	20241004	133700	305150740	19160	19140	19160	19140	43
429	20241004	133600	304327200	19150	19140	19150	19140	24
430	20241004	133500	303867620	19140	19140	19150	19140	71
431	20241004	133400	302508060	19150	19140	19150	19140	54
432	20241004	133300	301474030	19140	19140	19150	19140	12
433	20241004	133200	301244280	19140	19140	19150	19140	39
434	20241004	133100	300497450	19140	19130	19140	19130	87
435	20241004	133000	298832360	19140	19140	19150	19130	48
436	20241004	132900	297913600	19140	19140	19140	19140	5
437	20241004	132800	297817900	19150	19150	19150	19140	38
438	20241004	132700	297090240	19150	19140	19150	19140	82
439	20241004	132600	295519990	19140	19140	19150	19140	14
440	20241004	132500	295251950	19140	19150	19160	19140	66
441	20241004	132400	293988030	19150	19150	19160	19150	42
442	20241004	132300	293183400	19160	19160	19160	19150	98
443	20241004	132200	291305800	19160	19160	19170	19160	29
444	20241004	132100	290750080	19160	19160	19170	19160	37
445	20241004	132000	290040840	19170	19160	19170	19160	14
446	20241004	131900	289772520	19160	19150	19170	19150	21
447	20241004	131800	289370110	19140	19150	19160	19140	170
448	20241004	131700	286114350	19160	19160	19170	19160	17
449	20241004	131600	285788510	19160	19160	19170	19160	19
450	20241004	131500	285424420	19170	19160	19170	19160	115
451	20241004	131400	283219990	19160	19160	19170	19160	21
452	20241004	131300	282817540	19160	19160	19160	19160	7
453	20241004	131200	282683420	19160	19160	19170	19160	33
454	20241004	131100	282050970	19160	19150	19160	19150	26
455	20241004	131000	281552830	19150	19140	19150	19140	22
456	20241004	130900	281131580	19160	19140	19160	19140	14
457	20241004	130800	280863390	19140	19150	19160	19140	77
458	20241004	130700	279388170	19160	19150	19160	19150	10
459	20241004	130600	279196590	19150	19140	19150	19140	31
460	20241004	130500	278602980	19150	19130	19150	19130	28
461	20241004	130400	278066960	19140	19140	19140	19130	16
462	20241004	130300	277760730	19140	19150	19160	19140	87
463	20241004	130200	276093940	19160	19130	19160	19130	34
464	20241004	130100	275443080	19150	19140	19150	19130	50
465	20241004	130000	274486280	19140	19140	19140	19140	5
466	20241004	125900	274390580	19150	19150	19160	19140	103
467	20241004	125800	272417310	19150	19140	19150	19130	33
468	20241004	125700	271785580	19140	19150	19160	19140	268
469	20241004	125600	266651320	19160	19150	19160	19150	10
470	20241004	125500	266459740	19150	19150	19160	19150	49
471	20241004	125400	265521010	19160	19160	19160	19150	88
472	20241004	125300	263835010	19160	19160	19170	19160	15
473	20241004	125200	263547540	19160	19160	19160	19150	19
474	20241004	125100	263183530	19160	19150	19160	19150	18
475	20241004	125000	262838700	19160	19150	19160	19150	76
476	20241004	124900	261382610	19160	19150	19160	19150	33
477	20241004	124800	260750340	19160	19150	19160	19150	10
478	20241004	124700	260558760	19150	19160	19170	19150	13
479	20241004	124600	260309640	19160	19150	19170	19150	113
480	20241004	124500	258144700	19150	19160	19170	19150	227
481	20241004	124400	253797370	19160	19160	19170	19160	15
482	20241004	124300	253509910	19160	19160	19170	19160	17
483	20241004	124200	253184090	19170	19160	19170	19160	57
484	20241004	124100	252091560	19160	19160	19160	19150	112
485	20241004	124000	249945720	19160	19160	19170	19160	36
486	20241004	123900	249255840	19160	19160	19170	19160	44
487	20241004	123800	248412430	19170	19160	19170	19160	8
488	20241004	123700	248259120	19160	19150	19160	19150	23
489	20241004	123600	247818500	19160	19150	19160	19150	222
490	20241004	123500	243566820	19150	19150	19160	19150	12
491	20241004	123400	243336940	19150	19160	19160	19150	78
492	20241004	123300	241842570	19160	19150	19160	19150	310
493	20241004	123200	235905650	19150	19150	19160	19150	14
494	20241004	123100	235637480	19160	19160	19160	19150	10
495	20241004	123000	235445890	19160	19160	19170	19160	40
496	20241004	122900	234679170	19160	19150	19170	19150	171
497	20241004	122800	231402680	19150	19150	19150	19150	5
498	20241004	122700	231306930	19160	19170	19170	19150	10
499	20241004	122600	231115340	19170	19180	19180	19170	53
500	20241004	122500	230098890	19170	19160	19170	19160	55
501	20241004	122400	229044580	19160	19170	19170	19160	32
502	20241004	122300	228431150	19170	19170	19170	19150	21
503	20241004	122200	228028670	19170	19170	19180	19170	21
504	20241004	122100	227626030	19170	19170	19170	19160	85
505	20241004	122000	225996630	19160	19160	19170	19160	34
506	20241004	121900	225344870	19160	19160	19170	19150	77
507	20241004	121800	223869520	19150	19150	19160	19150	32
508	20241004	121700	223256650	19150	19160	19170	19150	120
509	20241004	121600	220957300	19160	19150	19160	19150	61
510	20241004	121500	219788590	19150	19160	19160	19150	17
511	20241004	121400	219462920	19150	19160	19160	19150	34
512	20241004	121300	218811500	19150	19150	19160	19150	11
513	20241004	121200	218600790	19150	19140	19150	19140	39
514	20241004	121100	217853950	19150	19140	19150	19140	22
515	20241004	121000	217432740	19150	19140	19150	19140	45
516	20241004	120900	216571050	19140	19140	19140	19140	5
517	20241004	120800	216475350	19140	19130	19150	19130	33
518	20241004	120700	215843700	19130	19140	19140	19130	47
519	20241004	120600	214944190	19130	19130	19130	19130	5
520	20241004	120500	214848540	19130	19130	19140	19130	8
521	20241004	120400	214695440	19130	19120	19140	19120	61
522	20241004	120300	213528220	19130	19110	19130	19110	102
523	20241004	120200	211577930	19110	19110	19120	19110	13
524	20241004	120100	211329420	19110	19110	19120	19110	42
525	20241004	120000	210526400	19110	19110	19120	19110	96
526	20241004	115900	208691140	19110	19120	19120	19110	183
527	20241004	115800	205193930	19110	19120	19120	19110	46
528	20241004	115700	204314540	19110	19120	19120	19110	24
529	20241004	115600	203855750	19120	19120	19120	19120	63
530	20241004	115500	202651190	19120	19110	19120	19110	22
531	20241004	115400	202230680	19110	19120	19120	19110	72
532	20241004	115300	200854290	19110	19110	19120	19110	144
533	20241004	115200	198102380	19110	19110	19120	19110	32
534	20241004	115100	197490790	19110	19110	19130	19110	124
535	20241004	115000	195119510	19120	19120	19120	19110	28
536	20241004	114900	194584300	19110	19120	19120	19110	41
537	20241004	114800	193800560	19120	19130	19130	19120	57
538	20241004	114700	192710360	19130	19110	19130	19110	48
539	20241004	114600	191792600	19120	19110	19120	19110	46
540	20241004	114500	190913280	19120	19110	19120	19110	46
541	20241004	114400	190033780	19110	19110	19120	19110	34
542	20241004	114300	189383860	19120	19110	19120	19100	75
543	20241004	114200	187950700	19100	19100	19100	19090	254
544	20241004	114100	183099340	19090	19090	19100	19090	39
545	20241004	114000	182354680	19090	19110	19110	19090	12
546	20241004	113900	182125490	19110	19100	19120	19100	98
547	20241004	113800	180252930	19100	19100	19110	19100	75
548	20241004	113700	178820040	19100	19090	19110	19090	43
549	20241004	113600	177998870	19090	19110	19120	19090	47
550	20241004	113500	177100910	19110	19080	19110	19080	87
551	20241004	113400	175439640	19090	19090	19100	19090	39
552	20241004	113300	174694950	19100	19110	19110	19100	30
553	20241004	113200	174121770	19110	19120	19120	19110	53
554	20241004	113100	173108840	19110	19110	19120	19110	60
555	20241004	113000	171962140	19100	19110	19110	19100	32
556	20241004	112900	171350730	19110	19110	19120	19110	39
557	20241004	112800	170605370	19110	19120	19120	19100	57
558	20241004	112700	169516090	19120	19150	19150	19120	24
559	20241004	112600	169056600	19150	19140	19150	19140	80
560	20241004	112500	167524770	19150	19140	19150	19130	89
561	20241004	112400	165820940	19130	19130	19130	19120	32
562	20241004	112300	165208870	19130	19120	19130	19120	25
563	20241004	112200	164730770	19120	19100	19120	19100	60
564	20241004	112100	163584440	19100	19110	19120	19100	165
565	20241004	112000	160432730	19110	19110	19120	19100	17
566	20241004	111900	160107870	19130	19120	19130	19120	74
567	20241004	111800	158692270	19120	19110	19120	19110	43
568	20241004	111700	157870130	19120	19120	19120	19110	48
569	20241004	111600	156952400	19120	19120	19120	19120	16
570	20241004	111500	156646480	19120	19130	19130	19110	41
571	20241004	111400	155862270	19130	19120	19140	19120	46
572	20241004	111300	154982230	19120	19120	19130	19120	44
573	20241004	111200	154140560	19120	19120	19130	19120	19
574	20241004	111100	153777210	19120	19120	19130	19120	23
575	20241004	111000	153337310	19130	19120	19130	19120	43
576	20241004	110900	152515040	19120	19110	19120	19110	60
577	20241004	110800	151367990	19110	19120	19120	19110	6
578	20241004	110700	151253290	19120	19110	19120	19110	25
579	20241004	110600	150775370	19110	19110	19120	19110	205
580	20241004	110500	146856810	19120	19130	19140	19120	47
581	20241004	110400	145958000	19140	19130	19140	19120	36
582	20241004	110300	145269110	19140	19120	19140	19120	37
583	20241004	110200	144561280	19120	19140	19140	19120	59
584	20241004	110100	143432120	19140	19130	19140	19130	35
585	20241004	110000	142762290	19130	19150	19150	19130	49
586	20241004	105900	141824360	19140	19140	19140	19140	6
587	20241004	105800	141709520	19140	19140	19150	19140	52
588	20241004	105700	140714160	19140	19130	19140	19130	53
589	20241004	105600	139699900	19130	19120	19130	19120	17
590	20241004	105500	139374730	19120	19120	19140	19120	22
591	20241004	105400	138953870	19130	19130	19130	19130	44
592	20241004	105300	138112150	19130	19130	19130	19120	132
593	20241004	105200	135587970	19120	19130	19130	19120	12
594	20241004	105100	135358460	19120	19130	19140	19120	23
595	20241004	105000	134918390	19140	19130	19140	19130	46
596	20241004	104900	134038040	19130	19130	19150	19130	74
597	20241004	104800	132621520	19130	19130	19130	19120	33
598	20241004	104700	131990290	19130	19130	19140	19130	46
599	20241004	104600	131109950	19120	19120	19120	19120	4
600	20241004	104500	131033470	19130	19140	19140	19120	80
601	20241004	104400	129502460	19130	19130	19130	19120	50
602	20241004	104300	128545980	19120	19130	19130	19120	11
603	20241004	104200	128335570	19120	19120	19130	19120	24
604	20241004	104100	127876470	19130	19140	19150	19120	113
605	20241004	104000	125713490	19140	19140	19140	19130	21
606	20241004	103900	125311580	19140	19150	19150	19140	9
607	20241004	103800	125139250	19140	19150	19150	19140	42
608	20241004	103700	124335000	19150	19150	19150	19140	73
609	20241004	103600	122937060	19150	19120	19150	19120	33
610	20241004	103500	122305410	19130	19150	19160	19130	45
611	20241004	103400	121443640	19160	19100	19170	19100	93
612	20241004	103300	119664240	19110	19110	19110	19100	31
613	20241004	103200	119071840	19140	19130	19140	19110	142
614	20241004	103100	116354960	19130	19150	19170	19130	53
615	20241004	103000	115339900	19150	19150	19150	19150	5
616	20241004	102900	115244150	19160	19150	19160	19150	19
617	20241004	102800	114880220	19150	19160	19170	19150	119
618	20241004	102700	112599460	19150	19160	19160	19150	7
619	20241004	102600	112465360	19160	19160	19170	19160	13
620	20241004	102500	112216180	19160	19170	19170	19160	112
621	20241004	102400	110069370	19160	19160	19170	19160	52
622	20241004	102300	109072900	19150	19170	19170	19150	41
623	20241004	102200	108287350	19170	19170	19180	19170	19
624	20241004	102100	107923050	19180	19180	19180	19170	26
625	20241004	102000	107424560	19190	19170	19190	19170	78
626	20241004	101900	105928360	19170	19170	19170	19170	33
627	20241004	101800	105295750	19180	19160	19180	19160	39
628	20241004	101700	104548100	19160	19180	19180	19160	15
629	20241004	101600	104260490	19180	19180	19180	19170	76
630	20241004	101500	102802830	19170	19180	19180	19170	51
631	20241004	101400	101824700	19180	19180	19180	19180	4
632	20241004	101300	101747980	19180	19180	19180	19180	11
633	20241004	101200	101537000	19180	19160	19180	19150	24
634	20241004	101100	101077050	19180	19170	19180	19170	66
635	20241004	101000	99811200	19180	19170	19180	19160	29
636	20241004	100900	99255150	19170	19160	19170	19160	103
637	20241004	100800	97281390	19150	19160	19160	19150	29
638	20241004	100700	96725960	19160	19150	19160	19150	74
639	20241004	100600	95308130	19150	19160	19160	19150	32
640	20241004	100500	94695080	19170	19160	19170	19160	26
641	20241004	100400	94196890	19160	19160	19170	19160	10
642	20241004	100300	94005250	19140	19130	19140	19130	40
643	20241004	100200	93239670	19140	19110	19140	19110	85
644	20241004	100100	91613750	19130	19120	19130	19110	73
645	20241004	100000	90217990	19120	19110	19120	19110	7
646	20241004	095900	90084190	19140	19050	19140	19050	266
647	20241004	095800	85006340	19050	19050	19050	19050	62
648	20241004	095700	83825240	19040	19040	19040	19040	5
649	20241004	095600	83730040	19040	19050	19050	19040	18
650	20241004	095500	83387250	19050	19060	19060	19050	10
651	20241004	095400	83196740	19060	19060	19060	19050	41
652	20241004	095300	82415290	19050	19040	19060	19040	47
653	20241004	095200	81519860	19040	19040	19040	19040	8
654	20241004	095100	81367540	19040	19040	19040	19040	7
655	20241004	095000	81234260	19040	19040	19040	19040	76
656	20241004	094900	79787220	19030	19030	19030	19030	12
657	20241004	094800	79558860	19030	19030	19030	19030	23
658	20241004	094700	79121170	19030	19030	19030	19030	10
659	20241004	094600	78930870	19040	19040	19040	19040	0
660	20241004	094500	78930870	19040	19030	19040	19020	176
661	20241004	094400	75580830	19030	19030	19030	19030	12
662	20241004	094300	75352470	19020	19020	19020	19020	0
663	20241004	094200	75352470	19020	19030	19030	19010	353
664	20241004	094100	68638530	19030	19030	19030	19030	3
665	20241004	094000	68581440	19040	19030	19040	19030	54
666	20241004	093900	67553790	19030	19030	19030	19030	54
667	20241004	093800	66526170	19030	19030	19040	19030	388
668	20241004	093700	59140030	19030	19040	19040	19030	51
669	20241004	093600	58169030	19040	19040	19040	19040	5
670	20241004	093500	58073830	19050	19040	19050	19040	3
671	20241004	093400	58016700	19040	19030	19040	19030	34
672	20241004	093300	57369370	19050	19040	19050	19040	4
673	20241004	093200	57293190	19030	19050	19050	19030	303
674	20241004	093100	51525460	19040	19050	19050	19040	116
675	20241004	093000	49315810	19050	19050	19050	19050	160
676	20241004	092900	46267810	19060	19060	19060	19060	38
677	20241004	092800	45543530	19060	19070	19070	19060	16
678	20241004	092700	45238530	19060	19040	19060	19040	4
679	20241004	092600	45162310	19050	19040	19050	19040	16
680	20241004	092500	44857610	19040	19040	19040	19040	1
681	20241004	092400	44838570	19050	19030	19050	19030	153
682	20241004	092300	41925400	19030	19050	19050	19030	300
683	20241004	092200	36215310	19050	19050	19050	19050	13
684	20241004	092100	35967660	19050	19050	19050	19050	0
685	20241004	092000	35967660	19050	19060	19060	19050	10
686	20241004	091900	35777090	19050	19050	19050	19050	3
687	20241004	091800	35719940	19050	19050	19050	19050	0
688	20241004	091700	35719940	19050	19050	19050	19050	6
689	20241004	091600	35605640	19050	19060	19060	19050	11
690	20241004	091500	35396040	19060	19060	19060	19060	2
691	20241004	091400	35357920	19050	19060	19100	19050	1087
692	20241004	091300	14603560	19050	19050	19050	19050	3
693	20241004	091200	14546410	19070	19070	19070	19070	0
694	20241004	091100	14546410	19070	19080	19080	19070	46
695	20241004	091000	13669130	19080	19090	19090	19080	2
696	20241004	090900	13630960	19080	19100	19100	19070	274
697	20241004	090800	8399680	19100	19100	19100	19100	0
698	20241004	090700	8399680	19100	19100	19100	19100	0
699	20241004	090600	8399680	19100	19100	19100	19100	4
700	20241004	090500	8323280	19090	19090	19100	19090	43
701	20241004	090400	7502140	19090	19090	19090	19090	51
702	20241004	090300	6528550	19050	19050	19050	19040	25
703	20241004	090200	6052330	19040	19050	19050	19040	132
704	20241004	090100	3537840	19050	19110	19110	19050	96
705	20241004	090000	1707910	19190	19190	19190	19190	89