KissMeData/214320/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205800	900025460	19680	19680	19680	19680	1430
3	20241007	205700	900025460	19680	19680	19680	19680	0
4	20241007	205600	900025460	19680	19680	19680	19680	0
5	20241007	205500	900025460	19680	19680	19680	19680	0
6	20241007	205400	900025460	19680	19680	19680	19680	0
7	20241007	205300	900025460	19680	19680	19680	19680	0
8	20241007	205200	900025460	19680	19680	19680	19680	0
9	20241007	205100	900025460	19680	19680	19680	19680	0
10	20241007	205000	900025460	19680	19680	19680	19680	0
11	20241007	204900	900025460	19680	19680	19680	19680	0
12	20241007	204800	900025460	19680	19680	19680	19680	0
13	20241007	204700	900025460	19680	19680	19680	19680	0
14	20241007	204600	900025460	19680	19680	19680	19680	0
15	20241007	204500	900025460	19680	19680	19680	19680	0
16	20241007	204400	900025460	19680	19680	19680	19680	0
17	20241007	204300	900025460	19680	19680	19680	19680	0
18	20241007	204200	900025460	19680	19680	19680	19680	0
19	20241007	204100	900025460	19680	19680	19680	19680	0
20	20241007	204000	900025460	19680	19680	19680	19680	0
21	20241007	203900	900025460	19680	19680	19680	19680	0
22	20241007	203800	900025460	19680	19680	19680	19680	0
23	20241007	203700	900025460	19680	19680	19680	19680	0
24	20241007	203600	900025460	19680	19680	19680	19680	0
25	20241007	203500	900025460	19680	19680	19680	19680	0
26	20241007	203400	900025460	19680	19680	19680	19680	0
27	20241007	203300	900025460	19680	19680	19680	19680	0
28	20241007	203200	900025460	19680	19680	19680	19680	0
29	20241007	203100	900025460	19680	19680	19680	19680	0
30	20241007	203000	900025460	19680	19680	19680	19680	0
31	20241007	202900	900025460	19680	19680	19680	19680	0
32	20241007	202800	900025460	19680	19680	19680	19680	1430
33	20241007	202700	900025460	19680	19680	19680	19680	0
34	20241007	202600	900025460	19680	19680	19680	19680	0
35	20241007	202500	900025460	19680	19680	19680	19680	0
36	20241007	202400	900025460	19680	19680	19680	19680	0
37	20241007	202300	900025460	19680	19680	19680	19680	0
38	20241007	202200	900025460	19680	19680	19680	19680	0
39	20241007	202100	900025460	19680	19680	19680	19680	0
40	20241007	202000	900025460	19680	19680	19680	19680	0
41	20241007	201900	900025460	19680	19680	19680	19680	0
42	20241007	201800	900025460	19680	19680	19680	19680	0
43	20241007	201700	900025460	19680	19680	19680	19680	0
44	20241007	201600	900025460	19680	19680	19680	19680	0
45	20241007	201500	900025460	19680	19680	19680	19680	0
46	20241007	201400	900025460	19680	19680	19680	19680	0
47	20241007	201300	900025460	19680	19680	19680	19680	0
48	20241007	201200	900025460	19680	19680	19680	19680	0
49	20241007	201100	900025460	19680	19680	19680	19680	0
50	20241007	201000	900025460	19680	19680	19680	19680	0
51	20241007	200900	900025460	19680	19680	19680	19680	0
52	20241007	200800	900025460	19680	19680	19680	19680	0
53	20241007	200700	900025460	19680	19680	19680	19680	0
54	20241007	200600	900025460	19680	19680	19680	19680	0
55	20241007	200500	900025460	19680	19680	19680	19680	0
56	20241007	200400	900025460	19680	19680	19680	19680	0
57	20241007	200300	900025460	19680	19680	19680	19680	0
58	20241007	200200	900025460	19680	19680	19680	19680	0
59	20241007	200100	900025460	19680	19680	19680	19680	0
60	20241007	200000	900025460	19680	19680	19680	19680	0
61	20241007	195900	900025460	19680	19680	19680	19680	0
62	20241007	195800	900025460	19680	19680	19680	19680	1430
63	20241007	195700	900025460	19680	19680	19680	19680	0
64	20241007	195600	900025460	19680	19680	19680	19680	0
65	20241007	195500	900025460	19680	19680	19680	19680	0
66	20241007	195400	900025460	19680	19680	19680	19680	0
67	20241007	195300	900025460	19680	19680	19680	19680	0
68	20241007	195200	900025460	19680	19680	19680	19680	0
69	20241007	195100	900025460	19680	19680	19680	19680	0
70	20241007	195000	900025460	19680	19680	19680	19680	0
71	20241007	194900	900025460	19680	19680	19680	19680	0
72	20241007	194800	900025460	19680	19680	19680	19680	0
73	20241007	194700	900025460	19680	19680	19680	19680	0
74	20241007	194600	900025460	19680	19680	19680	19680	0
75	20241007	194500	900025460	19680	19680	19680	19680	0
76	20241007	194400	900025460	19680	19680	19680	19680	0
77	20241007	194300	900025460	19680	19680	19680	19680	0
78	20241007	194200	900025460	19680	19680	19680	19680	0
79	20241007	194100	900025460	19680	19680	19680	19680	0
80	20241007	194000	900025460	19680	19680	19680	19680	0
81	20241007	193900	900025460	19680	19680	19680	19680	0
82	20241007	193800	900025460	19680	19680	19680	19680	0
83	20241007	193700	900025460	19680	19680	19680	19680	0
84	20241007	193600	900025460	19680	19680	19680	19680	0
85	20241007	193500	900025460	19680	19680	19680	19680	0
86	20241007	193400	900025460	19680	19680	19680	19680	0
87	20241007	193300	900025460	19680	19680	19680	19680	0
88	20241007	193200	900025460	19680	19680	19680	19680	0
89	20241007	193100	900025460	19680	19680	19680	19680	0
90	20241007	193000	900025460	19680	19680	19680	19680	0
91	20241007	192900	900025460	19680	19680	19680	19680	0
92	20241007	192800	900025460	19680	19680	19680	19680	1430
93	20241007	192700	900025460	19680	19680	19680	19680	0
94	20241007	192600	900025460	19680	19680	19680	19680	0
95	20241007	192500	900025460	19680	19680	19680	19680	0
96	20241007	192400	900025460	19680	19680	19680	19680	0
97	20241007	192300	900025460	19680	19680	19680	19680	0
98	20241007	192200	900025460	19680	19680	19680	19680	0
99	20241007	192100	900025460	19680	19680	19680	19680	0
100	20241007	192000	900025460	19680	19680	19680	19680	0
101	20241007	191900	900025460	19680	19680	19680	19680	0
102	20241007	191800	900025460	19680	19680	19680	19680	0
103	20241007	191700	900025460	19680	19680	19680	19680	0
104	20241007	191600	900025460	19680	19680	19680	19680	0
105	20241007	191500	900025460	19680	19680	19680	19680	0
106	20241007	191400	900025460	19680	19680	19680	19680	0
107	20241007	191300	900025460	19680	19680	19680	19680	0
108	20241007	191200	900025460	19680	19680	19680	19680	0
109	20241007	191100	900025460	19680	19680	19680	19680	0
110	20241007	191000	900025460	19680	19680	19680	19680	0
111	20241007	190900	900025460	19680	19680	19680	19680	0
112	20241007	190800	900025460	19680	19680	19680	19680	0
113	20241007	190700	900025460	19680	19680	19680	19680	0
114	20241007	190600	900025460	19680	19680	19680	19680	0
115	20241007	190500	900025460	19680	19680	19680	19680	0
116	20241007	190400	900025460	19680	19680	19680	19680	0
117	20241007	190300	900025460	19680	19680	19680	19680	0
118	20241007	190200	900025460	19680	19680	19680	19680	0
119	20241007	190100	900025460	19680	19680	19680	19680	0
120	20241007	190000	900025460	19680	19680	19680	19680	0
121	20241007	185900	900025460	19680	19680	19680	19680	0
122	20241007	185800	900025460	19680	19680	19680	19680	1430
123	20241007	185700	900025460	19680	19680	19680	19680	0
124	20241007	185600	900025460	19680	19680	19680	19680	0
125	20241007	185500	900025460	19680	19680	19680	19680	0
126	20241007	185400	900025460	19680	19680	19680	19680	0
127	20241007	185300	900025460	19680	19680	19680	19680	0
128	20241007	185200	900025460	19680	19680	19680	19680	0
129	20241007	185100	900025460	19680	19680	19680	19680	0
130	20241007	185000	900025460	19680	19680	19680	19680	0
131	20241007	184900	900025460	19680	19680	19680	19680	0
132	20241007	184800	900025460	19680	19680	19680	19680	0
133	20241007	184700	900025460	19680	19680	19680	19680	0
134	20241007	184600	900025460	19680	19680	19680	19680	0
135	20241007	184500	900025460	19680	19680	19680	19680	0
136	20241007	184400	900025460	19680	19680	19680	19680	0
137	20241007	184300	900025460	19680	19680	19680	19680	0
138	20241007	184200	900025460	19680	19680	19680	19680	0
139	20241007	184100	900025460	19680	19680	19680	19680	0
140	20241007	184000	900025460	19680	19680	19680	19680	0
141	20241007	183900	900025460	19680	19680	19680	19680	0
142	20241007	183800	900025460	19680	19680	19680	19680	0
143	20241007	183700	900025460	19680	19680	19680	19680	0
144	20241007	183600	900025460	19680	19680	19680	19680	0
145	20241007	183500	900025460	19680	19680	19680	19680	0
146	20241007	183400	900025460	19680	19680	19680	19680	0
147	20241007	183300	900025460	19680	19680	19680	19680	0
148	20241007	183200	900025460	19680	19680	19680	19680	0
149	20241007	183100	900025460	19680	19680	19680	19680	0
150	20241007	183000	900025460	19680	19680	19680	19680	0
151	20241007	182900	900025460	19680	19680	19680	19680	0
152	20241007	182800	900025460	19680	19680	19680	19680	1430
153	20241007	182700	900025460	19680	19680	19680	19680	0
154	20241007	182600	900025460	19680	19680	19680	19680	0
155	20241007	182500	900025460	19680	19680	19680	19680	0
156	20241007	182400	900025460	19680	19680	19680	19680	0
157	20241007	182300	900025460	19680	19680	19680	19680	0
158	20241007	182200	900025460	19680	19680	19680	19680	0
159	20241007	182100	900025460	19680	19680	19680	19680	0
160	20241007	182000	900025460	19680	19680	19680	19680	0
161	20241007	181900	900025460	19680	19680	19680	19680	0
162	20241007	181800	900025460	19680	19680	19680	19680	0
163	20241007	181700	900025460	19680	19680	19680	19680	0
164	20241007	181600	900025460	19680	19680	19680	19680	0
165	20241007	181500	900025460	19680	19680	19680	19680	0
166	20241007	181400	900025460	19680	19680	19680	19680	0
167	20241007	181300	900025460	19680	19680	19680	19680	0
168	20241007	181200	900025460	19680	19680	19680	19680	0
169	20241007	181100	900025460	19680	19680	19680	19680	0
170	20241007	181000	900025460	19680	19680	19680	19680	0
171	20241007	180900	900025460	19680	19680	19680	19680	0
172	20241007	180800	900025460	19680	19680	19680	19680	0
173	20241007	180700	900025460	19680	19680	19680	19680	0
174	20241007	180600	900025460	19680	19680	19680	19680	0
175	20241007	180500	900025460	19680	19680	19680	19680	0
176	20241007	180400	900025460	19680	19680	19680	19680	0
177	20241007	180300	900025460	19680	19680	19680	19680	0
178	20241007	180200	900025460	19680	19680	19680	19680	0
179	20241007	180100	900025460	19680	19680	19680	19680	0
180	20241007	180000	900025460	19680	19680	19680	19680	0
181	20241007	175900	900025460	19680	19680	19680	19680	0
182	20241007	175800	900025460	19680	19680	19680	19680	1430
183	20241007	175700	900025460	19680	19680	19680	19680	0
184	20241007	175600	900025460	19680	19680	19680	19680	0
185	20241007	175500	900025460	19680	19680	19680	19680	0
186	20241007	175400	900025460	19680	19680	19680	19680	0
187	20241007	175300	900025460	19680	19680	19680	19680	0
188	20241007	175200	900025460	19680	19680	19680	19680	0
189	20241007	175100	900025460	19680	19680	19680	19680	0
190	20241007	175000	900025460	19680	19680	19680	19680	0
191	20241007	174900	900025460	19680	19680	19680	19680	0
192	20241007	174800	900025460	19680	19680	19680	19680	0
193	20241007	174700	900025460	19680	19680	19680	19680	0
194	20241007	174600	900025460	19680	19680	19680	19680	0
195	20241007	174500	900025460	19680	19680	19680	19680	0
196	20241007	174400	900025460	19680	19680	19680	19680	0
197	20241007	174300	900025460	19680	19680	19680	19680	0
198	20241007	174200	900025460	19680	19680	19680	19680	0
199	20241007	174100	900025460	19680	19680	19680	19680	0
200	20241007	174000	900025460	19680	19680	19680	19680	0
201	20241007	173900	900025460	19680	19680	19680	19680	0
202	20241007	173800	900025460	19680	19680	19680	19680	0
203	20241007	173700	900025460	19680	19680	19680	19680	0
204	20241007	173600	900025460	19680	19680	19680	19680	0
205	20241007	173500	900025460	19680	19680	19680	19680	0
206	20241007	173400	900025460	19680	19680	19680	19680	0
207	20241007	173300	900025460	19680	19680	19680	19680	0
208	20241007	173200	900025460	19680	19680	19680	19680	0
209	20241007	173100	900025460	19680	19680	19680	19680	0
210	20241007	173000	900025460	19680	19680	19680	19680	0
211	20241007	172900	900025460	19680	19680	19680	19680	0
212	20241007	172800	900025460	19680	19680	19680	19680	1430
213	20241007	172700	900025460	19680	19680	19680	19680	0
214	20241007	172600	900025460	19680	19680	19680	19680	0
215	20241007	172500	900025460	19680	19680	19680	19680	0
216	20241007	172400	900025460	19680	19680	19680	19680	0
217	20241007	172300	900025460	19680	19680	19680	19680	0
218	20241007	172200	900025460	19680	19680	19680	19680	0
219	20241007	172100	900025460	19680	19680	19680	19680	0
220	20241007	172000	900025460	19680	19680	19680	19680	0
221	20241007	171900	900025460	19680	19680	19680	19680	0
222	20241007	171800	900025460	19680	19680	19680	19680	0
223	20241007	171700	900025460	19680	19680	19680	19680	0
224	20241007	171600	900025460	19680	19680	19680	19680	0
225	20241007	171500	900025460	19680	19680	19680	19680	0
226	20241007	171400	900025460	19680	19680	19680	19680	0
227	20241007	171300	900025460	19680	19680	19680	19680	0
228	20241007	171200	900025460	19680	19680	19680	19680	0
229	20241007	171100	900025460	19680	19680	19680	19680	0
230	20241007	171000	900025460	19680	19680	19680	19680	0
231	20241007	170900	900025460	19680	19680	19680	19680	0
232	20241007	170800	900025460	19680	19680	19680	19680	0
233	20241007	170700	900025460	19680	19680	19680	19680	0
234	20241007	170600	900025460	19680	19680	19680	19680	0
235	20241007	170500	900025460	19680	19680	19680	19680	0
236	20241007	170400	900025460	19680	19680	19680	19680	0
237	20241007	170300	900025460	19680	19680	19680	19680	0
238	20241007	170200	900025460	19680	19680	19680	19680	0
239	20241007	170100	900025460	19680	19680	19680	19680	0
240	20241007	170000	900025460	19680	19680	19680	19680	0
241	20241007	165900	900025460	19680	19680	19680	19680	0
242	20241007	165800	900025460	19680	19680	19680	19680	1430
243	20241007	165700	900025460	19680	19680	19680	19680	0
244	20241007	165600	900025460	19680	19680	19680	19680	0
245	20241007	165500	900025460	19680	19680	19680	19680	0
246	20241007	165400	900025460	19680	19680	19680	19680	0
247	20241007	165300	900025460	19680	19680	19680	19680	0
248	20241007	165200	900025460	19680	19680	19680	19680	0
249	20241007	165100	900025460	19680	19680	19680	19680	0
250	20241007	165000	900025460	19680	19680	19680	19680	0
251	20241007	164900	900025460	19680	19680	19680	19680	0
252	20241007	164800	900025460	19680	19680	19680	19680	0
253	20241007	164700	900025460	19680	19680	19680	19680	0
254	20241007	164600	900025460	19680	19680	19680	19680	0
255	20241007	164500	900025460	19680	19680	19680	19680	0
256	20241007	164400	900025460	19680	19680	19680	19680	0
257	20241007	164300	900025460	19680	19680	19680	19680	0
258	20241007	164200	900025460	19680	19680	19680	19680	0
259	20241007	164100	900025460	19680	19680	19680	19680	0
260	20241007	164000	900025460	19680	19680	19680	19680	0
261	20241007	163900	900025460	19680	19680	19680	19680	0
262	20241007	163800	900025460	19680	19680	19680	19680	0
263	20241007	163700	900025460	19680	19680	19680	19680	0
264	20241007	163600	900025460	19680	19680	19680	19680	0
265	20241007	163500	900025460	19680	19680	19680	19680	0
266	20241007	163400	900025460	19680	19680	19680	19680	0
267	20241007	163300	900025460	19680	19680	19680	19680	0
268	20241007	163200	900025460	19680	19680	19680	19680	0
269	20241007	163100	900025460	19680	19680	19680	19680	0
270	20241007	163000	900025460	19680	19680	19680	19680	0
271	20241007	162900	900025460	19680	19680	19680	19680	0
272	20241007	162800	900025460	19680	19680	19680	19680	1430
273	20241007	162700	900025460	19680	19680	19680	19680	0
274	20241007	162600	900025460	19680	19680	19680	19680	0
275	20241007	162500	900025460	19680	19680	19680	19680	0
276	20241007	162400	900025460	19680	19680	19680	19680	0
277	20241007	162300	900025460	19680	19680	19680	19680	0
278	20241007	162200	900025460	19680	19680	19680	19680	0
279	20241007	162100	900025460	19680	19680	19680	19680	0
280	20241007	162000	900025460	19680	19680	19680	19680	0
281	20241007	161900	900025460	19680	19680	19680	19680	0
282	20241007	161800	900025460	19680	19680	19680	19680	0
283	20241007	161700	900025460	19680	19680	19680	19680	0
284	20241007	161600	900025460	19680	19680	19680	19680	0
285	20241007	161500	900025460	19680	19680	19680	19680	0
286	20241007	161400	900025460	19680	19680	19680	19680	0
287	20241007	161300	900025460	19680	19680	19680	19680	0
288	20241007	161200	900025460	19680	19680	19680	19680	0
289	20241007	161100	900025460	19680	19680	19680	19680	0
290	20241007	161000	900025460	19680	19680	19680	19680	0
291	20241007	160900	900025460	19680	19680	19680	19680	0
292	20241007	160800	900025460	19680	19680	19680	19680	0
293	20241007	160700	900025460	19680	19680	19680	19680	0
294	20241007	160600	900025460	19680	19680	19680	19680	0
295	20241007	160500	900025460	19680	19680	19680	19680	0
296	20241007	160400	900025460	19680	19680	19680	19680	0
297	20241007	160300	900025460	19680	19680	19680	19680	0
298	20241007	160200	900025460	19680	19680	19680	19680	0
299	20241007	160100	900025460	19680	19680	19680	19680	0
300	20241007	160000	900025460	19680	19680	19680	19680	0
301	20241007	155900	900025460	19680	19680	19680	19680	0
302	20241007	155800	900025460	19680	19680	19680	19680	1430
303	20241007	155700	900025460	19680	19680	19680	19680	0
304	20241007	155600	900025460	19680	19680	19680	19680	0
305	20241007	155500	900025460	19680	19680	19680	19680	0
306	20241007	155400	900025460	19680	19680	19680	19680	0
307	20241007	155300	900025460	19680	19680	19680	19680	0
308	20241007	155200	900025460	19680	19680	19680	19680	0
309	20241007	155100	900025460	19680	19680	19680	19680	0
310	20241007	155000	900025460	19680	19680	19680	19680	0
311	20241007	154900	900025460	19680	19680	19680	19680	0
312	20241007	154800	900025460	19680	19680	19680	19680	0
313	20241007	154700	900025460	19680	19680	19680	19680	0
314	20241007	154600	900025460	19680	19680	19680	19680	0
315	20241007	154500	900025460	19680	19680	19680	19680	0
316	20241007	154400	900025460	19680	19680	19680	19680	0
317	20241007	154300	900025460	19680	19680	19680	19680	0
318	20241007	154200	900025460	19680	19680	19680	19680	0
319	20241007	154100	900025460	19680	19680	19680	19680	0
320	20241007	154000	900025460	19680	19680	19680	19680	0
321	20241007	153900	900025460	19680	19680	19680	19680	0
322	20241007	153800	900025460	19680	19680	19680	19680	0
323	20241007	153700	900025460	19680	19680	19680	19680	0
324	20241007	153600	900025460	19680	19680	19680	19680	0
325	20241007	153500	900025460	19680	19680	19680	19680	0
326	20241007	153400	900025460	19680	19680	19680	19680	0
327	20241007	153300	900025460	19680	19680	19680	19680	0
328	20241007	153200	900025460	19680	19680	19680	19680	0
329	20241007	153100	900025460	19680	19680	19680	19680	0
330	20241007	153000	900025460	19680	19680	19680	19680	1430
331	20241007	152900	871883060	19660	19660	19660	19660	0
332	20241007	152800	871883060	19660	19660	19660	19660	0
333	20241007	152700	871883060	19660	19660	19660	19660	0
334	20241007	152600	871883060	19660	19660	19660	19660	0
335	20241007	152500	871883060	19660	19660	19660	19660	0
336	20241007	152400	871883060	19660	19660	19660	19660	0
337	20241007	152300	871883060	19660	19660	19660	19660	0
338	20241007	152200	871883060	19660	19660	19660	19660	0
339	20241007	152100	871883060	19660	19660	19660	19660	0
340	20241007	152000	871883060	19660	19660	19660	19660	0
341	20241007	151900	871883060	19660	19670	19670	19660	300
342	20241007	151800	865982360	19670	19660	19670	19660	4
343	20241007	151700	865903710	19660	19660	19670	19660	46
344	20241007	151600	864999110	19660	19660	19670	19660	46
345	20241007	151500	864094460	19660	19660	19660	19650	339
346	20241007	151400	857429930	19670	19650	19670	19650	77
347	20241007	151300	855915770	19650	19670	19670	19650	106
348	20241007	151200	853832850	19650	19650	19670	19650	60
349	20241007	151100	852652940	19650	19660	19660	19650	53
350	20241007	151000	851611060	19660	19650	19660	19650	30
351	20241007	150900	851021300	19650	19650	19660	19650	62
352	20241007	150800	849802460	19650	19650	19650	19650	4
353	20241007	150700	849723860	19650	19660	19670	19650	97
354	20241007	150600	847816670	19660	19650	19660	19650	29
355	20241007	150500	847246600	19660	19650	19660	19650	34
356	20241007	150400	846578230	19650	19650	19660	19650	85
357	20241007	150300	844907170	19650	19650	19670	19650	56
358	20241007	150200	843805750	19670	19670	19670	19650	554
359	20241007	150100	832909430	19670	19650	19670	19650	86
360	20241007	150000	831218460	19650	19660	19670	19650	39
361	20241007	145900	830451450	19650	19660	19660	19650	57
362	20241007	145800	829330930	19650	19660	19670	19650	22
363	20241007	145700	828898300	19650	19660	19670	19650	38
364	20241007	145600	828151130	19650	19660	19680	19650	63
365	20241007	145500	826912300	19680	19670	19680	19670	34
366	20241007	145400	826243240	19670	19660	19670	19660	45
367	20241007	145300	825358140	19670	19660	19670	19660	24
368	20241007	145200	824886070	19670	19670	19670	19660	184
369	20241007	145100	821266850	19670	19660	19670	19660	37
370	20241007	145000	820539130	19670	19650	19670	19650	21
371	20241007	144900	820126160	19650	19660	19670	19650	227
372	20241007	144800	815663160	19670	19660	19670	19660	57
373	20241007	144700	814542040	19660	19670	19670	19660	22
374	20241007	144600	814109360	19660	19650	19670	19650	32
375	20241007	144500	813480180	19650	19660	19670	19650	20
376	20241007	144400	813086860	19650	19660	19660	19650	153
377	20241007	144300	810078920	19660	19670	19680	19650	79
378	20241007	144200	808525720	19670	19670	19670	19660	49
379	20241007	144100	807561950	19670	19670	19680	19660	68
380	20241007	144000	806224390	19670	19670	19680	19670	15
381	20241007	143900	805929330	19670	19670	19680	19660	29
382	20241007	143800	805358920	19670	19670	19670	19670	27
383	20241007	143700	804827830	19670	19670	19670	19670	182
384	20241007	143600	801247890	19680	19660	19680	19660	54
385	20241007	143500	800185440	19660	19660	19660	19650	126
386	20241007	143400	797708320	19670	19670	19670	19660	132
387	20241007	143300	795111890	19670	19680	19680	19670	49
388	20241007	143200	794147740	19680	19670	19680	19670	5
389	20241007	143100	794049380	19670	19670	19680	19660	69
390	20241007	143000	792692160	19670	19660	19670	19660	41
391	20241007	142900	791885730	19670	19670	19670	19670	18
392	20241007	142800	791531670	19660	19670	19670	19660	37
393	20241007	142700	790803910	19670	19660	19670	19660	42
394	20241007	142600	789978010	19670	19660	19670	19660	295
395	20241007	142500	784175600	19660	19670	19670	19660	93
396	20241007	142400	782346360	19680	19670	19680	19670	14
397	20241007	142300	782070970	19670	19670	19670	19660	22
398	20241007	142200	781638250	19660	19670	19670	19660	75
399	20241007	142100	780163020	19670	19670	19680	19660	94
400	20241007	142000	778314100	19670	19670	19670	19660	100
401	20241007	141900	776347130	19670	19670	19670	19670	13
402	20241007	141800	776091420	19670	19670	19670	19660	76
403	20241007	141700	774596520	19670	19680	19680	19670	7
404	20241007	141600	774458800	19670	19670	19680	19650	156
405	20241007	141500	771390030	19680	19690	19690	19670	118
406	20241007	141400	769067650	19680	19670	19680	19670	17
407	20241007	141300	768733110	19680	19680	19680	19680	35
408	20241007	141200	768044310	19690	19680	19690	19670	29
409	20241007	141100	767473600	19670	19680	19680	19670	290
410	20241007	141000	761766420	19680	19680	19680	19680	22
411	20241007	140900	761333460	19690	19680	19690	19680	6
412	20241007	140800	761215370	19690	19690	19690	19690	53
413	20241007	140700	760171800	19680	19690	19690	19680	4
414	20241007	140600	760093060	19690	19680	19690	19680	55
415	20241007	140500	759010150	19690	19680	19690	19670	294
416	20241007	140400	753223980	19670	19680	19680	19670	11
417	20241007	140300	753007600	19680	19670	19680	19670	27
418	20241007	140200	752476500	19670	19660	19680	19660	5
419	20241007	140100	752378170	19660	19640	19670	19640	17
420	20241007	140000	752044060	19640	19630	19640	19630	61
421	20241007	135900	750846040	19630	19630	19630	19630	0
422	20241007	135800	750846040	19630	19640	19640	19600	208
423	20241007	135700	746765330	19650	19660	19680	19600	197
424	20241007	135600	742896080	19660	19660	19680	19620	63
425	20241007	135500	741658560	19630	19650	19660	19630	99
426	20241007	135400	739713830	19670	19670	19670	19640	68
427	20241007	135300	738377070	19660	19650	19660	19630	81
428	20241007	135200	736785810	19640	19630	19660	19630	57
429	20241007	135100	735665970	19630	19650	19650	19630	82
430	20241007	135000	734055740	19650	19670	19680	19650	43
431	20241007	134900	733210170	19670	19680	19680	19670	129
432	20241007	134800	730672560	19680	19680	19690	19680	184
433	20241007	134700	727051430	19690	19690	19690	19680	183
434	20241007	134600	723448170	19680	19680	19680	19680	182
435	20241007	134500	719866410	19680	19690	19690	19680	19
436	20241007	134400	719492310	19680	19680	19680	19680	1
437	20241007	134300	719472630	19680	19680	19680	19680	144
438	20241007	134200	716638710	19680	19680	19680	19670	54
439	20241007	134100	715576000	19670	19670	19670	19670	0
440	20241007	134000	715576000	19670	19680	19680	19670	196
441	20241007	133900	711719330	19690	19680	19690	19680	63
442	20241007	133800	710479330	19690	19680	19690	19680	19
443	20241007	133700	710105300	19680	19690	19690	19680	2
444	20241007	133600	710065930	19690	19690	19690	19690	223
445	20241007	133500	705675060	19700	19700	19700	19700	58
446	20241007	133400	704532460	19700	19690	19700	19690	90
447	20241007	133300	702760350	19700	19700	19700	19690	3
448	20241007	133200	702701260	19700	19690	19700	19690	24
449	20241007	133100	702228540	19700	19690	19700	19690	70
450	20241007	133000	700849550	19700	19700	19700	19690	11
451	20241007	132900	700632940	19700	19690	19700	19690	47
452	20241007	132800	699707320	19690	19700	19700	19690	102
453	20241007	132700	697698930	19700	19690	19700	19690	120
454	20241007	132600	695334940	19700	19690	19700	19690	44
455	20241007	132500	694468150	19700	19700	19700	19700	34
456	20241007	132400	693798350	19700	19690	19700	19690	26
457	20241007	132300	693286160	19690	19690	19700	19690	74
458	20241007	132200	691829090	19690	19700	19700	19690	169
459	20241007	132100	688501460	19690	19690	19690	19690	2
460	20241007	132000	688462080	19700	19690	19700	19690	51
461	20241007	131900	687457880	19690	19700	19700	19690	56
462	20241007	131800	686354700	19690	19680	19700	19680	200
463	20241007	131700	682418630	19670	19680	19680	19670	8
464	20241007	131600	682261260	19670	19660	19670	19660	3
465	20241007	131500	682202260	19660	19660	19680	19660	81
466	20241007	131400	680609760	19660	19690	19690	19660	431
467	20241007	131300	672127230	19690	19690	19690	19690	8
468	20241007	131200	671969710	19690	19700	19700	19690	116
469	20241007	131100	669685510	19700	19690	19700	19690	49
470	20241007	131000	668720300	19700	19690	19700	19690	201
471	20241007	130900	664762600	19700	19700	19710	19700	523
472	20241007	130800	654459340	19710	19710	19710	19710	0
473	20241007	130700	654459340	19710	19700	19710	19700	76
474	20241007	130600	652961810	19710	19710	19710	19710	48
475	20241007	130500	652015730	19710	19700	19710	19700	8
476	20241007	130400	651858120	19710	19710	19710	19700	91
477	20241007	130300	650064710	19710	19710	19710	19700	70
478	20241007	130200	648685230	19710	19710	19710	19700	75
479	20241007	130100	647207570	19710	19700	19710	19700	66
480	20241007	130000	645906720	19700	19710	19710	19700	43
481	20241007	125900	645059610	19710	19700	19710	19700	150
482	20241007	125800	642104110	19710	19710	19710	19710	1
483	20241007	125700	642084400	19700	19710	19710	19700	110
484	20241007	125600	639916370	19690	19700	19710	19690	44
485	20241007	125500	639049660	19710	19710	19710	19710	41
486	20241007	125400	638241550	19710	19710	19710	19710	31
487	20241007	125300	637630540	19700	19700	19700	19700	48
488	20241007	125200	636684940	19700	19700	19700	19700	19
489	20241007	125100	636310640	19700	19700	19700	19700	2
490	20241007	125000	636271240	19700	19710	19720	19700	202
491	20241007	124900	632290480	19710	19720	19720	19710	140
492	20241007	124800	629530680	19710	19710	19710	19700	162
493	20241007	124700	626338160	19710	19710	19710	19710	124
494	20241007	124600	623894120	19710	19710	19710	19710	52
495	20241007	124500	622869200	19710	19700	19710	19700	81
496	20241007	124400	621273190	19710	19710	19710	19690	104
497	20241007	124300	619223550	19700	19700	19700	19700	62
498	20241007	124200	618002150	19700	19700	19700	19700	98
499	20241007	124100	616071550	19700	19700	19700	19700	1
500	20241007	124000	616051850	19700	19700	19700	19700	44
501	20241007	123900	615185050	19700	19700	19700	19700	158
502	20241007	123800	612072450	19690	19690	19690	19690	0
503	20241007	123700	612072450	19690	19700	19700	19690	63
504	20241007	123600	610831370	19700	19690	19700	19690	460
505	20241007	123500	601772950	19690	19690	19690	19690	0
506	20241007	123400	601772950	19690	19680	19690	19680	857
507	20241007	123300	584905960	19680	19670	19680	19670	22
508	20241007	123200	584473060	19680	19680	19680	19670	159
509	20241007	123100	581344940	19680	19680	19680	19680	37
510	20241007	123000	580616780	19680	19680	19680	19680	52
511	20241007	122900	579593420	19680	19680	19680	19680	1
512	20241007	122800	579573740	19680	19680	19680	19680	29
513	20241007	122700	579003020	19680	19680	19680	19680	29
514	20241007	122600	578432300	19670	19670	19670	19670	33
515	20241007	122500	577783190	19670	19670	19670	19670	19
516	20241007	122400	577409460	19670	19670	19670	19670	115
517	20241007	122300	575147410	19670	19660	19670	19660	24
518	20241007	122200	574675410	19670	19670	19670	19670	1
519	20241007	122100	574655740	19660	19690	19690	19660	381
520	20241007	122000	567157780	19680	19690	19690	19680	24
521	20241007	121900	566685300	19680	19680	19680	19680	6
522	20241007	121800	566567220	19680	19690	19690	19680	52
523	20241007	121700	565543410	19690	19690	19690	19690	3
524	20241007	121600	565484340	19690	19690	19690	19680	153
525	20241007	121500	562473020	19680	19680	19680	19680	0
526	20241007	121400	562473020	19680	19680	19680	19680	0
527	20241007	121300	562473020	19680	19690	19690	19680	19
528	20241007	121200	562098930	19690	19690	19690	19690	2
529	20241007	121100	562059550	19690	19690	19690	19690	1
530	20241007	121000	562039860	19690	19690	19690	19690	15
531	20241007	120900	561744510	19690	19660	19690	19660	126
532	20241007	120800	559266540	19650	19650	19650	19650	7
533	20241007	120700	559128990	19650	19650	19660	19650	252
534	20241007	120600	554177030	19660	19680	19680	19660	196
535	20241007	120500	550322210	19680	19680	19680	19680	192
536	20241007	120400	546543650	19690	19690	19690	19690	1
537	20241007	120300	546523960	19690	19680	19690	19680	421
538	20241007	120200	538238250	19690	19690	19690	19680	149
539	20241007	120100	535305140	19690	19690	19690	19690	1
540	20241007	120000	535285450	19690	19680	19690	19680	58
541	20241007	115900	534143440	19690	19690	19690	19690	27
542	20241007	115800	533611810	19680	19690	19690	19680	39
543	20241007	115700	532843930	19680	19690	19690	19680	36
544	20241007	115600	532135260	19680	19690	19690	19680	58
545	20241007	115500	530993490	19680	19680	19680	19680	7
546	20241007	115400	530855730	19690	19680	19690	19680	8
547	20241007	115300	530698260	19690	19680	19690	19680	28
548	20241007	115200	530147010	19690	19690	19690	19690	70
549	20241007	115100	528768710	19690	19690	19690	19690	169
550	20241007	115000	525441100	19690	19690	19690	19690	52
551	20241007	114900	524417220	19690	19690	19690	19690	1
552	20241007	114800	524397530	19670	19670	19670	19670	1
553	20241007	114700	524377860	19680	19680	19680	19680	207
554	20241007	114600	520304100	19680	19680	19680	19680	136
555	20241007	114500	517627620	19680	19680	19680	19680	12
556	20241007	114400	517391460	19680	19680	19680	19680	17
557	20241007	114300	517056900	19680	19680	19680	19680	70
558	20241007	114200	515679300	19680	19680	19680	19680	3
559	20241007	114100	515620260	19680	19680	19680	19680	42
560	20241007	114000	514793700	19680	19680	19680	19680	96
561	20241007	113900	512904420	19670	19670	19670	19670	2
562	20241007	113800	512865080	19660	19670	19680	19660	62
563	20241007	113700	511645160	19670	19670	19670	19670	102
564	20241007	113600	509638820	19670	19680	19680	19670	157
565	20241007	113500	506550220	19680	19680	19680	19680	32
566	20241007	113400	505920460	19680	19670	19680	19670	207
567	20241007	113300	501847470	19670	19660	19670	19660	751
568	20241007	113200	487081600	19660	19660	19660	19660	26
569	20241007	113100	486570440	19650	19650	19650	19650	50
570	20241007	113000	485587940	19660	19660	19660	19650	23
571	20241007	112900	485135800	19650	19650	19650	19650	1
572	20241007	112800	485116150	19650	19650	19650	19640	27
573	20241007	112700	484585630	19650	19650	19660	19650	252
574	20241007	112600	479633810	19650	19650	19650	19640	289
575	20241007	112500	473955030	19650	19650	19650	19650	529
576	20241007	112400	463560180	19650	19660	19660	19650	71
577	20241007	112300	462164520	19660	19660	19660	19650	12
578	20241007	112200	461928620	19660	19640	19660	19640	1250
579	20241007	112100	437375750	19650	19650	19660	19650	41
580	20241007	112000	436569920	19650	19650	19650	19640	141
581	20241007	111900	433799380	19650	19650	19650	19650	1
582	20241007	111800	433779730	19650	19650	19650	19650	141
583	20241007	111700	431009080	19660	19660	19660	19660	57
584	20241007	111600	429888460	19660	19660	19660	19650	141
585	20241007	111500	427117780	19660	19660	19660	19660	20
586	20241007	111400	426724580	19660	19660	19660	19650	159
587	20241007	111300	423598800	19660	19650	19660	19650	53
588	20241007	111200	422557000	19650	19650	19650	19650	20
589	20241007	111100	422164000	19650	19660	19660	19650	55
590	20241007	111000	421082900	19660	19660	19660	19660	140
591	20241007	110900	418330500	19670	19660	19670	19660	64
592	20241007	110800	417071990	19660	19660	19660	19660	94
593	20241007	110700	415223950	19660	19660	19660	19660	31
594	20241007	110600	414614490	19660	19660	19660	19660	2
595	20241007	110500	414575170	19660	19660	19660	19660	79
596	20241007	110400	413022030	19650	19650	19660	19650	35
597	20241007	110300	412334030	19650	19660	19660	19650	180
598	20241007	110200	408796930	19660	19650	19660	19650	288
599	20241007	110100	403137450	19650	19650	19650	19650	32
600	20241007	110000	402508650	19650	19640	19650	19640	46
601	20241007	105900	401604760	19650	19650	19650	19650	2
602	20241007	105800	401565460	19640	19640	19640	19640	39
603	20241007	105700	400799500	19640	19640	19640	19640	36
604	20241007	105600	400092460	19640	19640	19640	19630	261
605	20241007	105500	394967930	19650	19640	19650	19630	148
606	20241007	105400	392061220	19630	19630	19640	19630	105
607	20241007	105300	390000000	19630	19620	19630	19620	40
608	20241007	105200	389215040	19620	19620	19620	19620	111
609	20241007	105100	387037220	19620	19620	19620	19610	246
610	20241007	105000	382210760	19610	19610	19610	19610	134
611	20241007	104900	379583020	19610	19620	19620	19610	108
612	20241007	104800	377465130	19610	19620	19620	19610	104
613	20241007	104700	375424850	19610	19610	19610	19610	22
614	20241007	104600	374993430	19620	19610	19620	19610	225
615	20241007	104500	370580860	19600	19600	19610	19600	101
616	20241007	104400	368600900	19600	19600	19610	19600	21
617	20241007	104300	368189140	19610	19610	19610	19610	10
618	20241007	104200	367993040	19610	19610	19610	19610	59
619	20241007	104100	366836050	19610	19590	19610	19590	25
620	20241007	104000	366346040	19600	19650	19650	19600	452
621	20241007	103900	357475790	19630	19630	19660	19630	176
622	20241007	103800	354020100	19670	19640	19690	19590	391
623	20241007	103700	346334270	19590	19580	19640	19570	1506
624	20241007	103600	316821960	19580	19580	19580	19580	102
625	20241007	103500	314824800	19580	19570	19580	19570	63
626	20241007	103400	313591440	19560	19570	19570	19560	71
627	20241007	103300	312202120	19570	19570	19570	19570	17
628	20241007	103200	311869430	19580	19580	19580	19580	17
629	20241007	103100	311536570	19580	19570	19580	19570	305
630	20241007	103000	305567600	19560	19560	19560	19560	107
631	20241007	102900	303474680	19560	19560	19560	19560	56
632	20241007	102800	302379320	19560	19570	19570	19560	145
633	20241007	102700	299541940	19570	19560	19570	19560	199
634	20241007	102600	295649430	19540	19550	19560	19540	112
635	20241007	102500	293460050	19550	19550	19550	19550	81
636	20241007	102400	291876500	19540	19540	19550	19540	62
637	20241007	102300	290664550	19550	19540	19550	19540	219
638	20241007	102200	286385070	19540	19530	19540	19530	297
639	20241007	102100	280584580	19530	19520	19530	19520	64
640	20241007	102000	279334760	19520	19520	19520	19520	17
641	20241007	101900	279002920	19520	19520	19520	19520	57
642	20241007	101800	277890280	19520	19520	19520	19520	77
643	20241007	101700	276387240	19520	19520	19520	19520	114
644	20241007	101600	274161960	19520	19510	19520	19510	74
645	20241007	101500	272717750	19510	19520	19520	19510	41
646	20241007	101400	271917580	19510	19500	19510	19500	142
647	20241007	101300	269148210	19520	19520	19520	19520	64
648	20241007	101200	267898930	19520	19510	19520	19510	40
649	20241007	101100	267118280	19520	19520	19520	19520	69
650	20241007	101000	265771400	19520	19520	19530	19520	148
651	20241007	100900	262882390	19520	19520	19530	19520	269
652	20241007	100800	257631180	19530	19520	19530	19520	133
653	20241007	100700	255034830	19530	19510	19530	19500	164
654	20241007	100600	251833770	19510	19500	19510	19500	288
655	20241007	100500	246217320	19490	19470	19500	19470	705
656	20241007	100400	232481010	19470	19470	19470	19470	21
657	20241007	100300	232072140	19470	19460	19480	19460	103
658	20241007	100200	230066670	19460	19440	19460	19440	427
659	20241007	100100	221761680	19440	19440	19440	19440	56
660	20241007	100000	220673040	19440	19440	19440	19440	1
661	20241007	095900	220653600	19440	19440	19440	19440	62
662	20241007	095800	219448320	19440	19440	19440	19440	134
663	20241007	095700	216843360	19430	19420	19430	19420	424
664	20241007	095600	208607360	19420	19420	19420	19420	73
665	20241007	095500	207189700	19430	19430	19430	19430	298
666	20241007	095400	201399560	19430	19440	19440	19430	80
667	20241007	095300	199844370	19440	19440	19440	19440	56
668	20241007	095200	198755730	19430	19440	19440	19430	186
669	20241007	095100	195141360	19440	19430	19440	19430	63
670	20241007	095000	193917120	19420	19430	19430	19420	369
671	20241007	094900	186750050	19420	19430	19430	19420	108
672	20241007	094800	184652360	19420	19420	19420	19420	142
673	20241007	094700	181894720	19420	19420	19420	19420	87
674	20241007	094600	180205180	19430	19430	19430	19430	275
675	20241007	094500	174861930	19430	19420	19430	19410	99
676	20241007	094400	172939410	19410	19410	19410	19410	1
677	20241007	094300	172920000	19410	19410	19410	19410	70
678	20241007	094200	171561300	19410	19410	19420	19410	144
679	20241007	094100	168766100	19420	19440	19440	19420	319
680	20241007	094000	162569770	19450	19380	19450	19380	1829
681	20241007	093900	127069300	19380	19380	19380	19370	52
682	20241007	093800	126061880	19370	19380	19380	19370	24
683	20241007	093700	125596980	19370	19360	19370	19360	95
684	20241007	093600	123756840	19360	19360	19370	19360	113
685	20241007	093500	121569150	19360	19370	19370	19360	30
686	20241007	093400	120988200	19360	19360	19360	19360	100
687	20241007	093300	119052200	19360	19370	19370	19360	8
688	20241007	093200	118897290	19370	19370	19370	19370	17
689	20241007	093100	118568000	19370	19370	19370	19370	0
690	20241007	093000	118568000	19370	19370	19370	19360	187
691	20241007	092900	114946120	19370	19370	19370	19370	216
692	20241007	092800	110762200	19370	19370	19380	19370	6
693	20241007	092700	110645970	19370	19370	19370	19370	3
694	20241007	092600	110587860	19370	19370	19370	19370	167
695	20241007	092500	107353070	19370	19380	19380	19370	154
696	20241007	092400	104368620	19380	19380	19380	19380	30
697	20241007	092300	103787220	19400	19390	19400	19390	40
698	20241007	092200	103011520	19390	19400	19420	19390	278
699	20241007	092100	97618570	19400	19370	19420	19370	682
700	20241007	092000	84392520	19370	19370	19370	19370	0
701	20241007	091900	84392520	19370	19380	19380	19370	202
702	20241007	091800	80479080	19370	19380	19380	19370	153
703	20241007	091700	77514020	19370	19370	19380	19370	94
704	20241007	091600	75692960	19370	19370	19370	19370	105
705	20241007	091500	73659110	19390	19320	19400	19320	974
706	20241007	091400	54815340	19350	19330	19350	19320	236
707	20241007	091300	50254720	19320	19280	19330	19280	406
708	20241007	091200	42417440	19290	19280	19300	19280	220
709	20241007	091100	38175570	19300	19190	19300	19190	1267
710	20241007	091000	13802780	19190	19190	19190	19190	4
711	20241007	090900	13726020	19190	19180	19190	19180	107
712	20241007	090800	11673750	19180	19180	19180	19180	0
713	20241007	090700	11673750	19180	19130	19180	19130	29
714	20241007	090600	11118780	19180	19180	19180	19180	1
715	20241007	090500	11099600	19180	19130	19180	19130	279
716	20241007	090400	5759880	19190	19190	19190	19190	0
717	20241007	090300	5759880	19190	19200	19200	19190	27
718	20241007	090200	5241600	19200	19200	19200	19200	0
719	20241007	090100	5241600	19200	19200	19200	19200	0
720	20241007	090000	5241600	19200	19200	19200	19200	273