KissMeData/214320/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205800	966460980	19980	19980	19980	19980	683
3	20241008	205700	966460980	19980	19980	19980	19980	0
4	20241008	205600	966460980	19980	19980	19980	19980	0
5	20241008	205500	966460980	19980	19980	19980	19980	0
6	20241008	205400	966460980	19980	19980	19980	19980	0
7	20241008	205300	966460980	19980	19980	19980	19980	0
8	20241008	205200	966460980	19980	19980	19980	19980	0
9	20241008	205100	966460980	19980	19980	19980	19980	0
10	20241008	205000	966460980	19980	19980	19980	19980	0
11	20241008	204900	966460980	19980	19980	19980	19980	0
12	20241008	204800	966460980	19980	19980	19980	19980	0
13	20241008	204700	966460980	19980	19980	19980	19980	0
14	20241008	204600	966460980	19980	19980	19980	19980	0
15	20241008	204500	966460980	19980	19980	19980	19980	0
16	20241008	204400	966460980	19980	19980	19980	19980	0
17	20241008	204300	966460980	19980	19980	19980	19980	0
18	20241008	204200	966460980	19980	19980	19980	19980	0
19	20241008	204100	966460980	19980	19980	19980	19980	0
20	20241008	204000	966460980	19980	19980	19980	19980	0
21	20241008	203900	966460980	19980	19980	19980	19980	0
22	20241008	203800	966460980	19980	19980	19980	19980	0
23	20241008	203700	966460980	19980	19980	19980	19980	0
24	20241008	203600	966460980	19980	19980	19980	19980	0
25	20241008	203500	966460980	19980	19980	19980	19980	0
26	20241008	203400	966460980	19980	19980	19980	19980	0
27	20241008	203300	966460980	19980	19980	19980	19980	0
28	20241008	203200	966460980	19980	19980	19980	19980	0
29	20241008	203100	966460980	19980	19980	19980	19980	0
30	20241008	203000	966460980	19980	19980	19980	19980	0
31	20241008	202900	966460980	19980	19980	19980	19980	0
32	20241008	202800	966460980	19980	19980	19980	19980	683
33	20241008	202700	966460980	19980	19980	19980	19980	0
34	20241008	202600	966460980	19980	19980	19980	19980	0
35	20241008	202500	966460980	19980	19980	19980	19980	0
36	20241008	202400	966460980	19980	19980	19980	19980	0
37	20241008	202300	966460980	19980	19980	19980	19980	0
38	20241008	202200	966460980	19980	19980	19980	19980	0
39	20241008	202100	966460980	19980	19980	19980	19980	0
40	20241008	202000	966460980	19980	19980	19980	19980	0
41	20241008	201900	966460980	19980	19980	19980	19980	0
42	20241008	201800	966460980	19980	19980	19980	19980	0
43	20241008	201700	966460980	19980	19980	19980	19980	0
44	20241008	201600	966460980	19980	19980	19980	19980	0
45	20241008	201500	966460980	19980	19980	19980	19980	0
46	20241008	201400	966460980	19980	19980	19980	19980	0
47	20241008	201300	966460980	19980	19980	19980	19980	0
48	20241008	201200	966460980	19980	19980	19980	19980	0
49	20241008	201100	966460980	19980	19980	19980	19980	0
50	20241008	201000	966460980	19980	19980	19980	19980	0
51	20241008	200900	966460980	19980	19980	19980	19980	0
52	20241008	200800	966460980	19980	19980	19980	19980	0
53	20241008	200700	966460980	19980	19980	19980	19980	0
54	20241008	200600	966460980	19980	19980	19980	19980	0
55	20241008	200500	966460980	19980	19980	19980	19980	0
56	20241008	200400	966460980	19980	19980	19980	19980	0
57	20241008	200300	966460980	19980	19980	19980	19980	0
58	20241008	200200	966460980	19980	19980	19980	19980	0
59	20241008	200100	966460980	19980	19980	19980	19980	0
60	20241008	200000	966460980	19980	19980	19980	19980	0
61	20241008	195900	966460980	19980	19980	19980	19980	0
62	20241008	195800	966460980	19980	19980	19980	19980	683
63	20241008	195700	966460980	19980	19980	19980	19980	0
64	20241008	195600	966460980	19980	19980	19980	19980	0
65	20241008	195500	966460980	19980	19980	19980	19980	0
66	20241008	195400	966460980	19980	19980	19980	19980	0
67	20241008	195300	966460980	19980	19980	19980	19980	0
68	20241008	195200	966460980	19980	19980	19980	19980	0
69	20241008	195100	966460980	19980	19980	19980	19980	0
70	20241008	195000	966460980	19980	19980	19980	19980	0
71	20241008	194900	966460980	19980	19980	19980	19980	0
72	20241008	194800	966460980	19980	19980	19980	19980	0
73	20241008	194700	966460980	19980	19980	19980	19980	0
74	20241008	194600	966460980	19980	19980	19980	19980	0
75	20241008	194500	966460980	19980	19980	19980	19980	0
76	20241008	194400	966460980	19980	19980	19980	19980	0
77	20241008	194300	966460980	19980	19980	19980	19980	0
78	20241008	194200	966460980	19980	19980	19980	19980	0
79	20241008	194100	966460980	19980	19980	19980	19980	0
80	20241008	194000	966460980	19980	19980	19980	19980	0
81	20241008	193900	966460980	19980	19980	19980	19980	0
82	20241008	193800	966460980	19980	19980	19980	19980	0
83	20241008	193700	966460980	19980	19980	19980	19980	0
84	20241008	193600	966460980	19980	19980	19980	19980	0
85	20241008	193500	966460980	19980	19980	19980	19980	0
86	20241008	193400	966460980	19980	19980	19980	19980	0
87	20241008	193300	966460980	19980	19980	19980	19980	0
88	20241008	193200	966460980	19980	19980	19980	19980	0
89	20241008	193100	966460980	19980	19980	19980	19980	0
90	20241008	193000	966460980	19980	19980	19980	19980	0
91	20241008	192900	966460980	19980	19980	19980	19980	0
92	20241008	192800	966460980	19980	19980	19980	19980	683
93	20241008	192700	966460980	19980	19980	19980	19980	0
94	20241008	192600	966460980	19980	19980	19980	19980	0
95	20241008	192500	966460980	19980	19980	19980	19980	0
96	20241008	192400	966460980	19980	19980	19980	19980	0
97	20241008	192300	966460980	19980	19980	19980	19980	0
98	20241008	192200	966460980	19980	19980	19980	19980	0
99	20241008	192100	966460980	19980	19980	19980	19980	0
100	20241008	192000	966460980	19980	19980	19980	19980	0
101	20241008	191900	966460980	19980	19980	19980	19980	0
102	20241008	191800	966460980	19980	19980	19980	19980	0
103	20241008	191700	966460980	19980	19980	19980	19980	0
104	20241008	191600	966460980	19980	19980	19980	19980	0
105	20241008	191500	966460980	19980	19980	19980	19980	0
106	20241008	191400	966460980	19980	19980	19980	19980	0
107	20241008	191300	966460980	19980	19980	19980	19980	0
108	20241008	191200	966460980	19980	19980	19980	19980	0
109	20241008	191100	966460980	19980	19980	19980	19980	0
110	20241008	191000	966460980	19980	19980	19980	19980	0
111	20241008	190900	966460980	19980	19980	19980	19980	0
112	20241008	190800	966460980	19980	19980	19980	19980	0
113	20241008	190700	966460980	19980	19980	19980	19980	0
114	20241008	190600	966460980	19980	19980	19980	19980	0
115	20241008	190500	966460980	19980	19980	19980	19980	0
116	20241008	190400	966460980	19980	19980	19980	19980	0
117	20241008	190300	966460980	19980	19980	19980	19980	0
118	20241008	190200	966460980	19980	19980	19980	19980	0
119	20241008	190100	966460980	19980	19980	19980	19980	0
120	20241008	190000	966460980	19980	19980	19980	19980	0
121	20241008	185900	966460980	19980	19980	19980	19980	0
122	20241008	185800	966460980	19980	19980	19980	19980	683
123	20241008	185700	966460980	19980	19980	19980	19980	0
124	20241008	185600	966460980	19980	19980	19980	19980	0
125	20241008	185500	966460980	19980	19980	19980	19980	0
126	20241008	185400	966460980	19980	19980	19980	19980	0
127	20241008	185300	966460980	19980	19980	19980	19980	0
128	20241008	185200	966460980	19980	19980	19980	19980	0
129	20241008	185100	966460980	19980	19980	19980	19980	0
130	20241008	185000	966460980	19980	19980	19980	19980	0
131	20241008	184900	966460980	19980	19980	19980	19980	0
132	20241008	184800	966460980	19980	19980	19980	19980	0
133	20241008	184700	966460980	19980	19980	19980	19980	0
134	20241008	184600	966460980	19980	19980	19980	19980	0
135	20241008	184500	966460980	19980	19980	19980	19980	0
136	20241008	184400	966460980	19980	19980	19980	19980	0
137	20241008	184300	966460980	19980	19980	19980	19980	0
138	20241008	184200	966460980	19980	19980	19980	19980	0
139	20241008	184100	966460980	19980	19980	19980	19980	0
140	20241008	184000	966460980	19980	19980	19980	19980	0
141	20241008	183900	966460980	19980	19980	19980	19980	0
142	20241008	183800	966460980	19980	19980	19980	19980	0
143	20241008	183700	966460980	19980	19980	19980	19980	0
144	20241008	183600	966460980	19980	19980	19980	19980	0
145	20241008	183500	966460980	19980	19980	19980	19980	0
146	20241008	183400	966460980	19980	19980	19980	19980	0
147	20241008	183300	966460980	19980	19980	19980	19980	0
148	20241008	183200	966460980	19980	19980	19980	19980	0
149	20241008	183100	966460980	19980	19980	19980	19980	0
150	20241008	183000	966460980	19980	19980	19980	19980	0
151	20241008	182900	966460980	19980	19980	19980	19980	0
152	20241008	182800	966460980	19980	19980	19980	19980	683
153	20241008	182700	966460980	19980	19980	19980	19980	0
154	20241008	182600	966460980	19980	19980	19980	19980	0
155	20241008	182500	966460980	19980	19980	19980	19980	0
156	20241008	182400	966460980	19980	19980	19980	19980	0
157	20241008	182300	966460980	19980	19980	19980	19980	0
158	20241008	182200	966460980	19980	19980	19980	19980	0
159	20241008	182100	966460980	19980	19980	19980	19980	0
160	20241008	182000	966460980	19980	19980	19980	19980	0
161	20241008	181900	966460980	19980	19980	19980	19980	0
162	20241008	181800	966460980	19980	19980	19980	19980	0
163	20241008	181700	966460980	19980	19980	19980	19980	0
164	20241008	181600	966460980	19980	19980	19980	19980	0
165	20241008	181500	966460980	19980	19980	19980	19980	0
166	20241008	181400	966460980	19980	19980	19980	19980	0
167	20241008	181300	966460980	19980	19980	19980	19980	0
168	20241008	181200	966460980	19980	19980	19980	19980	0
169	20241008	181100	966460980	19980	19980	19980	19980	0
170	20241008	181000	966460980	19980	19980	19980	19980	0
171	20241008	180900	966460980	19980	19980	19980	19980	0
172	20241008	180800	966460980	19980	19980	19980	19980	0
173	20241008	180700	966460980	19980	19980	19980	19980	0
174	20241008	180600	966460980	19980	19980	19980	19980	0
175	20241008	180500	966460980	19980	19980	19980	19980	0
176	20241008	180400	966460980	19980	19980	19980	19980	0
177	20241008	180300	966460980	19980	19980	19980	19980	0
178	20241008	180200	966460980	19980	19980	19980	19980	0
179	20241008	180100	966460980	19980	19980	19980	19980	0
180	20241008	180000	966460980	19980	19980	19980	19980	0
181	20241008	175900	966460980	19980	19980	19980	19980	0
182	20241008	175800	966460980	19980	19980	19980	19980	683
183	20241008	175700	966460980	19980	19980	19980	19980	0
184	20241008	175600	966460980	19980	19980	19980	19980	0
185	20241008	175500	966460980	19980	19980	19980	19980	0
186	20241008	175400	966460980	19980	19980	19980	19980	0
187	20241008	175300	966460980	19980	19980	19980	19980	0
188	20241008	175200	966460980	19980	19980	19980	19980	0
189	20241008	175100	966460980	19980	19980	19980	19980	0
190	20241008	175000	966460980	19980	19980	19980	19980	0
191	20241008	174900	966460980	19980	19980	19980	19980	0
192	20241008	174800	966460980	19980	19980	19980	19980	0
193	20241008	174700	966460980	19980	19980	19980	19980	0
194	20241008	174600	966460980	19980	19980	19980	19980	0
195	20241008	174500	966460980	19980	19980	19980	19980	0
196	20241008	174400	966460980	19980	19980	19980	19980	0
197	20241008	174300	966460980	19980	19980	19980	19980	0
198	20241008	174200	966460980	19980	19980	19980	19980	0
199	20241008	174100	966460980	19980	19980	19980	19980	0
200	20241008	174000	966460980	19980	19980	19980	19980	0
201	20241008	173900	966460980	19980	19980	19980	19980	0
202	20241008	173800	966460980	19980	19980	19980	19980	0
203	20241008	173700	966460980	19980	19980	19980	19980	0
204	20241008	173600	966460980	19980	19980	19980	19980	0
205	20241008	173500	966460980	19980	19980	19980	19980	0
206	20241008	173400	966460980	19980	19980	19980	19980	0
207	20241008	173300	966460980	19980	19980	19980	19980	0
208	20241008	173200	966460980	19980	19980	19980	19980	0
209	20241008	173100	966460980	19980	19980	19980	19980	0
210	20241008	173000	966460980	19980	19980	19980	19980	0
211	20241008	172900	966460980	19980	19980	19980	19980	0
212	20241008	172800	966460980	19980	19980	19980	19980	683
213	20241008	172700	966460980	19980	19980	19980	19980	0
214	20241008	172600	966460980	19980	19980	19980	19980	0
215	20241008	172500	966460980	19980	19980	19980	19980	0
216	20241008	172400	966460980	19980	19980	19980	19980	0
217	20241008	172300	966460980	19980	19980	19980	19980	0
218	20241008	172200	966460980	19980	19980	19980	19980	0
219	20241008	172100	966460980	19980	19980	19980	19980	0
220	20241008	172000	966460980	19980	19980	19980	19980	0
221	20241008	171900	966460980	19980	19980	19980	19980	0
222	20241008	171800	966460980	19980	19980	19980	19980	0
223	20241008	171700	966460980	19980	19980	19980	19980	0
224	20241008	171600	966460980	19980	19980	19980	19980	0
225	20241008	171500	966460980	19980	19980	19980	19980	0
226	20241008	171400	966460980	19980	19980	19980	19980	0
227	20241008	171300	966460980	19980	19980	19980	19980	0
228	20241008	171200	966460980	19980	19980	19980	19980	0
229	20241008	171100	966460980	19980	19980	19980	19980	0
230	20241008	171000	966460980	19980	19980	19980	19980	0
231	20241008	170900	966460980	19980	19980	19980	19980	0
232	20241008	170800	966460980	19980	19980	19980	19980	0
233	20241008	170700	966460980	19980	19980	19980	19980	0
234	20241008	170600	966460980	19980	19980	19980	19980	0
235	20241008	170500	966460980	19980	19980	19980	19980	0
236	20241008	170400	966460980	19980	19980	19980	19980	0
237	20241008	170300	966460980	19980	19980	19980	19980	0
238	20241008	170200	966460980	19980	19980	19980	19980	0
239	20241008	170100	966460980	19980	19980	19980	19980	0
240	20241008	170000	966460980	19980	19980	19980	19980	0
241	20241008	165900	966460980	19980	19980	19980	19980	0
242	20241008	165800	966460980	19980	19980	19980	19980	683
243	20241008	165700	966460980	19980	19980	19980	19980	0
244	20241008	165600	966460980	19980	19980	19980	19980	0
245	20241008	165500	966460980	19980	19980	19980	19980	0
246	20241008	165400	966460980	19980	19980	19980	19980	0
247	20241008	165300	966460980	19980	19980	19980	19980	0
248	20241008	165200	966460980	19980	19980	19980	19980	0
249	20241008	165100	966460980	19980	19980	19980	19980	0
250	20241008	165000	966460980	19980	19980	19980	19980	0
251	20241008	164900	966460980	19980	19980	19980	19980	0
252	20241008	164800	966460980	19980	19980	19980	19980	0
253	20241008	164700	966460980	19980	19980	19980	19980	0
254	20241008	164600	966460980	19980	19980	19980	19980	0
255	20241008	164500	966460980	19980	19980	19980	19980	0
256	20241008	164400	966460980	19980	19980	19980	19980	0
257	20241008	164300	966460980	19980	19980	19980	19980	0
258	20241008	164200	966460980	19980	19980	19980	19980	0
259	20241008	164100	966460980	19980	19980	19980	19980	0
260	20241008	164000	966460980	19980	19980	19980	19980	0
261	20241008	163900	966460980	19980	19980	19980	19980	0
262	20241008	163800	966460980	19980	19980	19980	19980	0
263	20241008	163700	966460980	19980	19980	19980	19980	0
264	20241008	163600	966460980	19980	19980	19980	19980	0
265	20241008	163500	966460980	19980	19980	19980	19980	0
266	20241008	163400	966460980	19980	19980	19980	19980	0
267	20241008	163300	966460980	19980	19980	19980	19980	0
268	20241008	163200	966460980	19980	19980	19980	19980	0
269	20241008	163100	966460980	19980	19980	19980	19980	0
270	20241008	163000	966460980	19980	19980	19980	19980	0
271	20241008	162900	966460980	19980	19980	19980	19980	0
272	20241008	162800	966460980	19980	19980	19980	19980	683
273	20241008	162700	966460980	19980	19980	19980	19980	0
274	20241008	162600	966460980	19980	19980	19980	19980	0
275	20241008	162500	966460980	19980	19980	19980	19980	0
276	20241008	162400	966460980	19980	19980	19980	19980	0
277	20241008	162300	966460980	19980	19980	19980	19980	0
278	20241008	162200	966460980	19980	19980	19980	19980	0
279	20241008	162100	966460980	19980	19980	19980	19980	0
280	20241008	162000	966460980	19980	19980	19980	19980	0
281	20241008	161900	966460980	19980	19980	19980	19980	0
282	20241008	161800	966460980	19980	19980	19980	19980	0
283	20241008	161700	966460980	19980	19980	19980	19980	0
284	20241008	161600	966460980	19980	19980	19980	19980	0
285	20241008	161500	966460980	19980	19980	19980	19980	0
286	20241008	161400	966460980	19980	19980	19980	19980	0
287	20241008	161300	966460980	19980	19980	19980	19980	0
288	20241008	161200	966460980	19980	19980	19980	19980	0
289	20241008	161100	966460980	19980	19980	19980	19980	0
290	20241008	161000	966460980	19980	19980	19980	19980	0
291	20241008	160900	966460980	19980	19980	19980	19980	0
292	20241008	160800	966460980	19980	19980	19980	19980	0
293	20241008	160700	966460980	19980	19980	19980	19980	0
294	20241008	160600	966460980	19980	19980	19980	19980	0
295	20241008	160500	966460980	19980	19980	19980	19980	0
296	20241008	160400	966460980	19980	19980	19980	19980	0
297	20241008	160300	966460980	19980	19980	19980	19980	0
298	20241008	160200	966460980	19980	19980	19980	19980	0
299	20241008	160100	966460980	19980	19980	19980	19980	0
300	20241008	160000	966460980	19980	19980	19980	19980	0
301	20241008	155900	966460980	19980	19980	19980	19980	0
302	20241008	155800	966460980	19980	19980	19980	19980	683
303	20241008	155700	966460980	19980	19980	19980	19980	0
304	20241008	155600	966460980	19980	19980	19980	19980	0
305	20241008	155500	966460980	19980	19980	19980	19980	0
306	20241008	155400	966460980	19980	19980	19980	19980	0
307	20241008	155300	966460980	19980	19980	19980	19980	0
308	20241008	155200	966460980	19980	19980	19980	19980	0
309	20241008	155100	966460980	19980	19980	19980	19980	0
310	20241008	155000	966460980	19980	19980	19980	19980	0
311	20241008	154900	966460980	19980	19980	19980	19980	0
312	20241008	154800	966460980	19980	19980	19980	19980	0
313	20241008	154700	966460980	19980	19980	19980	19980	0
314	20241008	154600	966460980	19980	19980	19980	19980	0
315	20241008	154500	966460980	19980	19980	19980	19980	0
316	20241008	154400	966460980	19980	19980	19980	19980	0
317	20241008	154300	966460980	19980	19980	19980	19980	0
318	20241008	154200	966460980	19980	19980	19980	19980	0
319	20241008	154100	966460980	19980	19980	19980	19980	0
320	20241008	154000	966460980	19980	19980	19980	19980	0
321	20241008	153900	966460980	19980	19980	19980	19980	0
322	20241008	153800	966460980	19980	19980	19980	19980	0
323	20241008	153700	966460980	19980	19980	19980	19980	0
324	20241008	153600	966460980	19980	19980	19980	19980	0
325	20241008	153500	966460980	19980	19980	19980	19980	0
326	20241008	153400	966460980	19980	19980	19980	19980	0
327	20241008	153300	966460980	19980	19980	19980	19980	0
328	20241008	153200	966460980	19980	19980	19980	19980	0
329	20241008	153100	966460980	19980	19980	19980	19980	0
330	20241008	153000	966460980	19980	19980	19980	19980	683
331	20241008	152900	952814640	19900	19900	19900	19900	0
332	20241008	152800	952814640	19900	19900	19900	19900	0
333	20241008	152700	952814640	19900	19900	19900	19900	0
334	20241008	152600	952814640	19900	19900	19900	19900	0
335	20241008	152500	952814640	19900	19900	19900	19900	0
336	20241008	152400	952814640	19900	19900	19900	19900	0
337	20241008	152300	952814640	19900	19900	19900	19900	0
338	20241008	152200	952814640	19900	19900	19900	19900	0
339	20241008	152100	952814640	19900	19900	19900	19900	0
340	20241008	152000	952814640	19900	19900	19900	19900	0
341	20241008	151900	952814640	19900	19900	19900	19900	314
342	20241008	151800	946566040	19900	19900	19900	19900	44
343	20241008	151700	945690440	19900	19900	19900	19900	111
344	20241008	151600	943481540	19890	19890	19900	19890	7
345	20241008	151500	943342300	19890	19880	19890	19870	103
346	20241008	151400	941293920	19870	19860	19870	19860	18
347	20241008	151300	940936330	19860	19860	19860	19860	19
348	20241008	151200	940558990	19860	19870	19870	19850	209
349	20241008	151100	936409180	19880	19890	19890	19880	24
350	20241008	151000	935932050	19890	19870	19890	19870	23
351	20241008	150900	935474620	19880	19890	19900	19880	342
352	20241008	150800	928671430	19900	19890	19900	19890	149
353	20241008	150700	925706850	19900	19910	19910	19890	313
354	20241008	150600	919477460	19900	19900	19900	19900	5
355	20241008	150500	919377960	19910	19910	19910	19900	45
356	20241008	150400	918482130	19910	19930	19930	19910	94
357	20241008	150300	916608950	19940	19920	19960	19920	206
358	20241008	150200	912501500	19920	19950	19980	19920	49
359	20241008	150100	911523700	19850	20000	20050	19830	752
360	20241008	150000	896515480	20050	20050	20050	20000	82
361	20241008	145900	894871530	20100	20100	20100	20050	519
362	20241008	145800	884447380	20100	20100	20100	20050	299
363	20241008	145700	878442580	20100	20100	20100	20050	499
364	20241008	145600	868433880	20050	20000	20100	20000	308
365	20241008	145500	862258780	20000	19990	20050	19980	1804
366	20241008	145400	826165800	19980	19990	19990	19980	316
367	20241008	145300	819850720	19990	19970	20000	19970	515
368	20241008	145200	809556280	19970	19970	19980	19970	613
369	20241008	145100	797309680	19970	19960	19970	19960	368
370	20241008	145000	789962250	19960	19960	19970	19950	506
371	20241008	144900	779861600	19950	19940	19970	19930	1183
372	20241008	144800	756269190	19940	19920	19940	19890	1826
373	20241008	144700	719912630	19930	19920	19930	19920	404
374	20241008	144600	711862580	19920	19920	19930	19880	512
375	20241008	144500	701672020	19880	19840	19930	19840	3269
376	20241008	144400	636663150	19840	19820	19840	19820	401
377	20241008	144300	628709450	19820	19820	19830	19820	244
378	20241008	144200	623871120	19830	19820	19830	19820	12
379	20241008	144100	623633190	19830	19830	19830	19820	35
380	20241008	144000	622939160	19820	19830	19830	19820	12
381	20241008	143900	622701230	19820	19830	19830	19820	11
382	20241008	143800	622483130	19820	19830	19840	19820	48
383	20241008	143700	621531250	19830	19820	19830	19820	162
384	20241008	143600	618318820	19830	19820	19830	19820	51
385	20241008	143500	617307510	19830	19820	19830	19810	183
386	20241008	143400	613680270	19810	19810	19810	19810	40
387	20241008	143300	612887870	19800	19800	19800	19800	3
388	20241008	143200	612828470	19810	19820	19830	19790	319
389	20241008	143100	606513280	19820	19830	19830	19820	57
390	20241008	143000	605383450	19820	19830	19830	19820	104
391	20241008	142900	603322000	19830	19830	19830	19820	89
392	20241008	142800	601557150	19830	19830	19830	19830	12
393	20241008	142700	601319190	19830	19830	19830	19830	56
394	20241008	142600	600208710	19840	19830	19840	19830	46
395	20241008	142500	599296090	19830	19830	19840	19830	40
396	20241008	142400	598502710	19830	19830	19840	19830	105
397	20241008	142300	596420290	19830	19820	19830	19820	30
398	20241008	142200	595825420	19820	19820	19830	19820	64
399	20241008	142100	594556350	19830	19820	19830	19820	13
400	20241008	142000	594298590	19830	19840	19840	19830	201
401	20241008	141900	590311180	19850	19850	19850	19840	66
402	20241008	141800	589001100	19840	19850	19850	19840	38
403	20241008	141700	588246830	19850	19840	19860	19840	17
404	20241008	141600	587909310	19850	19850	19860	19850	118
405	20241008	141500	585566470	19850	19850	19850	19850	311
406	20241008	141400	579393120	19850	19840	19850	19840	60
407	20241008	141300	578202180	19860	19850	19860	19850	141
408	20241008	141200	575402540	19840	19850	19850	19840	22
409	20241008	141100	574965970	19850	19840	19850	19840	38
410	20241008	141000	574211910	19840	19850	19850	19840	5
411	20241008	140900	574112700	19860	19860	19870	19860	244
412	20241008	140800	569266760	19860	19870	19870	19860	97
413	20241008	140700	567340070	19870	19880	19880	19870	127
414	20241008	140600	564815950	19870	19860	19880	19860	886
415	20241008	140500	547209680	19870	19880	19880	19870	47
416	20241008	140400	546275700	19870	19870	19870	19870	100
417	20241008	140300	544288700	19870	19870	19870	19870	40
418	20241008	140200	543493900	19870	19870	19870	19870	38
419	20241008	140100	542738840	19860	19870	19870	19860	21
420	20241008	140000	542321600	19860	19870	19870	19860	171
421	20241008	135900	538925360	19870	19860	19870	19860	56
422	20241008	135800	537812940	19870	19870	19870	19860	176
423	20241008	135700	534315850	19870	19870	19880	19870	24
424	20241008	135600	533838880	19880	19870	19880	19870	12
425	20241008	135500	533600350	19880	19880	19880	19870	12
426	20241008	135400	533361810	19880	19870	19880	19870	29
427	20241008	135300	532785410	19860	19870	19870	19860	3
428	20241008	135200	532725820	19870	19870	19870	19860	363
429	20241008	135100	525513030	19860	19860	19870	19860	34
430	20241008	135000	524837700	19860	19860	19870	19860	322
431	20241008	134900	518442690	19870	19860	19870	19860	11
432	20241008	134800	518224140	19860	19860	19870	19860	311
433	20241008	134700	512047590	19870	19860	19870	19860	99
434	20241008	134600	510081370	19860	19860	19860	19860	9
435	20241008	134500	509902630	19850	19860	19870	19850	151
436	20241008	134400	506903980	19870	19860	19870	19860	54
437	20241008	134300	505831450	19870	19870	19870	19870	4
438	20241008	134200	505751970	19860	19860	19860	19860	81
439	20241008	134100	504143310	19860	19860	19860	19860	13
440	20241008	134000	503885130	19850	19860	19860	19850	39
441	20241008	133900	503110890	19840	19840	19840	19840	0
442	20241008	133800	503110890	19840	19860	19860	19840	223
443	20241008	133700	498682210	19870	19860	19870	19860	13
444	20241008	133600	498423940	19870	19870	19870	19870	19
445	20241008	133500	498046410	19860	19820	19870	19820	1452
446	20241008	133400	469241100	19820	19830	19830	19820	49
447	20241008	133300	468269480	19820	19820	19820	19820	429
448	20241008	133200	459766700	19820	19820	19820	19820	9
449	20241008	133100	459588320	19820	19820	19820	19820	0
450	20241008	133000	459588320	19820	19820	19820	19820	59
451	20241008	132900	458418940	19820	19810	19820	19810	75
452	20241008	132800	456933100	19820	19820	19820	19820	53
453	20241008	132700	455882640	19820	19820	19820	19820	9
454	20241008	132600	455704260	19820	19820	19820	19820	9
455	20241008	132500	455525880	19810	19810	19810	19810	23
456	20241008	132400	455070250	19810	19810	19810	19810	117
457	20241008	132300	452752480	19810	19810	19820	19810	39
458	20241008	132200	451979800	19810	19810	19810	19810	0
459	20241008	132100	451979800	19810	19810	19810	19810	27
460	20241008	132000	451444930	19810	19810	19810	19810	63
461	20241008	131900	450196900	19810	19810	19810	19810	1
462	20241008	131800	450177090	19820	19820	19820	19810	56
463	20241008	131700	449067360	19810	19820	19820	19810	66
464	20241008	131600	447759810	19820	19810	19820	19810	27
465	20241008	131500	447224850	19800	19800	19800	19800	26
466	20241008	131400	446710050	19800	19810	19810	19800	82
467	20241008	131300	445086360	19800	19770	19800	19770	146
468	20241008	131200	442198500	19770	19760	19770	19760	12
469	20241008	131100	441961370	19760	19750	19760	19740	50
470	20241008	131000	440973560	19730	19720	19740	19710	82
471	20241008	130900	439356430	19710	19720	19730	19710	73
472	20241008	130800	437916690	19720	19740	19740	19720	71
473	20241008	130700	436515370	19730	19750	19750	19730	72
474	20241008	130600	435094230	19760	19780	19780	19740	126
475	20241008	130500	432604170	19770	19790	19790	19770	71
476	20241008	130400	431199410	19780	19790	19790	19780	71
477	20241008	130300	429794880	19800	19820	19820	19800	381
478	20241008	130200	422247660	19810	19810	19810	19810	21
479	20241008	130100	421831650	19820	19810	19820	19810	130
480	20241008	130000	419256260	19800	19780	19820	19780	2163
481	20241008	125900	376428890	19790	19770	19790	19770	80
482	20241008	125800	374847090	19780	19790	19790	19780	37
483	20241008	125700	374115050	19780	19790	19790	19780	112
484	20241008	125600	371898740	19800	19800	19800	19800	14
485	20241008	125500	371621540	19800	19800	19800	19790	75
486	20241008	125400	370137040	19800	19800	19800	19800	9
487	20241008	125300	369958840	19790	19790	19790	19790	60
488	20241008	125200	368771440	19790	19790	19790	19790	132
489	20241008	125100	366159160	19780	19780	19780	19780	24
490	20241008	125000	365684440	19780	19790	19790	19780	29
491	20241008	124900	365110730	19780	19780	19780	19780	8
492	20241008	124800	364952490	19790	19800	19800	19790	39
493	20241008	124700	364180590	19800	19790	19800	19790	36
494	20241008	124600	363467970	19800	19790	19800	19790	48
495	20241008	124500	362517830	19790	19790	19790	19790	93
496	20241008	124400	360677360	19790	19790	19790	19790	18
497	20241008	124300	360321140	19770	19770	19770	19770	47
498	20241008	124200	359391950	19770	19770	19770	19770	0
499	20241008	124100	359391950	19770	19790	19790	19770	107
500	20241008	124000	357274850	19800	19790	19800	19790	123
501	20241008	123900	354840590	19790	19790	19790	19790	9
502	20241008	123800	354662480	19780	19790	19790	19780	19
503	20241008	123700	354286480	19780	19780	19780	19780	84
504	20241008	123600	352624960	19780	19780	19780	19780	0
505	20241008	123500	352624960	19780	19780	19780	19780	9
506	20241008	123400	352446940	19780	19780	19780	19770	51
507	20241008	123300	351438410	19780	19780	19780	19780	49
508	20241008	123200	350469190	19780	19770	19780	19770	19
509	20241008	123100	350093470	19770	19780	19780	19770	103
510	20241008	123000	348056680	19790	19780	19790	19780	54
511	20241008	122900	346988470	19780	19780	19780	19780	9
512	20241008	122800	346810450	19770	19770	19770	19770	7
513	20241008	122700	346672060	19780	19780	19780	19780	48
514	20241008	122600	345722620	19780	19780	19780	19780	58
515	20241008	122500	344575380	19780	19780	19780	19780	0
516	20241008	122400	344575380	19780	19780	19780	19780	27
517	20241008	122300	344041320	19780	19780	19780	19780	90
518	20241008	122200	342261120	19790	19780	19790	19780	67
519	20241008	122100	340935200	19780	19780	19780	19780	79
520	20241008	122000	339372580	19780	19780	19780	19780	9
521	20241008	121900	339194560	19780	19780	19780	19780	9
522	20241008	121800	339016540	19780	19780	19780	19780	0
523	20241008	121700	339016540	19780	19790	19790	19780	47
524	20241008	121600	338086790	19790	19800	19800	19790	62
525	20241008	121500	336859720	19800	19790	19800	19790	46
526	20241008	121400	335949370	19790	19790	19790	19790	27
527	20241008	121300	335415040	19790	19780	19790	19780	199
528	20241008	121200	331478730	19800	19790	19800	19790	94
529	20241008	121100	329618450	19790	19780	19790	19780	650
530	20241008	121000	316759210	19780	19780	19780	19780	1
531	20241008	120900	316739430	19780	19770	19780	19770	392
532	20241008	120800	308989050	19770	19770	19770	19760	230
533	20241008	120700	304442250	19760	19760	19760	19760	71
534	20241008	120600	303039290	19770	19760	19770	19760	75
535	20241008	120500	301556960	19760	19770	19770	19760	90
536	20241008	120400	299778550	19770	19770	19770	19770	11
537	20241008	120300	299561080	19770	19760	19770	19760	17
538	20241008	120200	299225050	19760	19750	19760	19750	59
539	20241008	120100	298059410	19750	19760	19770	19750	167
540	20241008	120000	294759510	19760	19760	19760	19760	0
541	20241008	115900	294759510	19760	19760	19760	19760	45
542	20241008	115800	293870310	19760	19760	19760	19760	34
543	20241008	115700	293198470	19760	19760	19760	19760	10
544	20241008	115600	293000870	19750	19760	19760	19750	32
545	20241008	115500	292368760	19760	19760	19760	19760	0
546	20241008	115400	292368760	19760	19760	19760	19750	144
547	20241008	115300	289524130	19750	19740	19750	19740	12
548	20241008	115200	289287240	19740	19740	19740	19740	18
549	20241008	115100	288931920	19750	19750	19750	19740	61
550	20241008	115000	287727190	19740	19740	19740	19740	1
551	20241008	114900	287707450	19750	19730	19750	19730	35
552	20241008	114800	287016630	19730	19720	19730	19720	48
553	20241008	114700	286070000	19730	19730	19730	19730	72
554	20241008	114600	284649440	19750	19750	19750	19750	18
555	20241008	114500	284293940	19750	19750	19750	19750	18
556	20241008	114400	283938440	19740	19740	19740	19740	18
557	20241008	114300	283583120	19740	19740	19740	19740	18
558	20241008	114200	283227800	19740	19740	19740	19740	18
559	20241008	114100	282872480	19740	19740	19740	19740	18
560	20241008	114000	282517160	19750	19730	19750	19730	17
561	20241008	113900	282181510	19740	19730	19760	19720	50
562	20241008	113800	281194360	19740	19720	19760	19720	57
563	20241008	113700	280068550	19740	19720	19760	19720	69
564	20241008	113600	278705730	19720	19720	19740	19720	19
565	20241008	113500	278330870	19740	19740	19740	19740	18
566	20241008	113400	277975550	19750	19720	19750	19720	31
567	20241008	113300	277363520	19740	19720	19740	19720	36
568	20241008	113200	276652900	19730	19730	19730	19730	0
569	20241008	113100	276652900	19730	19720	19730	19720	72
570	20241008	113000	275232970	19720	19720	19720	19720	0
571	20241008	112900	275232970	19720	19720	19720	19720	0
572	20241008	112800	275232970	19720	19720	19720	19720	9
573	20241008	112700	275055490	19720	19720	19720	19720	10
574	20241008	112600	274858290	19730	19740	19740	19730	161
575	20241008	112500	271681580	19740	19750	19750	19740	118
576	20241008	112400	269352090	19750	19740	19750	19740	99
577	20241008	112300	267397240	19740	19740	19740	19740	0
578	20241008	112200	267397240	19740	19740	19740	19740	0
579	20241008	112100	267397240	19740	19740	19740	19740	98
580	20241008	112000	265462720	19760	19760	19760	19760	0
581	20241008	111900	265462720	19760	19760	19760	19760	2
582	20241008	111800	265423200	19760	19760	19760	19760	0
583	20241008	111700	265423200	19760	19760	19760	19760	36
584	20241008	111600	264711840	19760	19770	19770	19760	430
585	20241008	111500	256215030	19770	19770	19770	19770	40
586	20241008	111400	255424230	19760	19760	19760	19760	101
587	20241008	111300	253428470	19760	19760	19760	19760	0
588	20241008	111200	253428470	19760	19760	19760	19760	0
589	20241008	111100	253428470	19760	19770	19770	19760	78
590	20241008	111000	251887010	19770	19770	19780	19770	23
591	20241008	110900	251432280	19770	19760	19770	19760	45
592	20241008	110800	250542730	19760	19760	19760	19760	33
593	20241008	110700	249890650	19770	19780	19780	19770	298
594	20241008	110600	243999000	19780	19770	19780	19770	42
595	20241008	110500	243168250	19770	19760	19780	19760	61
596	20241008	110400	241961820	19760	19670	19780	19670	4442
597	20241008	110300	154413720	19690	19660	19690	19660	282
598	20241008	110200	148867640	19660	19670	19670	19660	473
599	20241008	110100	139564650	19690	19690	19690	19690	0
600	20241008	110000	139564650	19690	19690	19690	19690	0
601	20241008	105900	139564650	19690	19690	19690	19690	30
602	20241008	105800	138973950	19690	19690	19690	19690	0
603	20241008	105700	138973950	19690	19680	19690	19680	560
604	20241008	105600	127952890	19680	19680	19680	19680	255
605	20241008	105500	122934490	19690	19690	19690	19690	22
606	20241008	105400	122501310	19690	19690	19690	19690	0
607	20241008	105300	122501310	19690	19690	19690	19690	0
608	20241008	105200	122501310	19690	19690	19690	19690	0
609	20241008	105100	122501310	19690	19690	19690	19690	5
610	20241008	105000	122402860	19690	19690	19690	19690	0
611	20241008	104900	122402860	19690	19690	19690	19690	0
612	20241008	104800	122402860	19690	19690	19690	19690	0
613	20241008	104700	122402860	19690	19690	19690	19690	0
614	20241008	104600	122402860	19690	19690	19690	19690	1
615	20241008	104500	122383170	19690	19700	19700	19690	255
616	20241008	104400	117362070	19690	19640	19700	19640	223
617	20241008	104300	112977060	19670	19670	19670	19630	629
618	20241008	104200	100624900	19680	19680	19680	19680	38
619	20241008	104100	99877060	19670	19660	19670	19660	82
620	20241008	104000	98264640	19660	19660	19660	19660	0
621	20241008	103900	98264640	19660	19660	19660	19660	0
622	20241008	103800	98264640	19660	19660	19660	19650	123
623	20241008	103700	95846950	19660	19660	19660	19660	0
624	20241008	103600	95846950	19660	19660	19660	19660	0
625	20241008	103500	95846950	19660	19660	19660	19660	33
626	20241008	103400	95198170	19660	19660	19660	19660	74
627	20241008	103300	93743330	19660	19660	19660	19660	30
628	20241008	103200	93153530	19670	19670	19670	19670	171
629	20241008	103100	89789960	19690	19690	19690	19690	1
630	20241008	103000	89770270	19690	19690	19690	19690	26
631	20241008	102900	89258330	19690	19690	19690	19690	421
632	20241008	102800	80968840	19690	19690	19690	19690	0
633	20241008	102700	80968840	19690	19690	19690	19690	15
634	20241008	102600	80673490	19700	19700	19700	19700	0
635	20241008	102500	80673490	19700	19700	19700	19700	0
636	20241008	102400	80673490	19700	19700	19700	19700	0
637	20241008	102300	80673490	19700	19700	19700	19700	10
638	20241008	102200	80476490	19700	19700	19700	19700	0
639	20241008	102100	80476490	19700	19700	19700	19700	0
640	20241008	102000	80476490	19700	19700	19700	19700	0
641	20241008	101900	80476490	19700	19700	19700	19700	0
642	20241008	101800	80476490	19700	19700	19700	19700	0
643	20241008	101700	80476490	19700	19700	19700	19700	0
644	20241008	101600	80476490	19700	19700	19700	19700	0
645	20241008	101500	80476490	19700	19700	19700	19700	0
646	20241008	101400	80476490	19700	19700	19700	19700	12
647	20241008	101300	80240090	19690	19690	19690	19690	0
648	20241008	101200	80240090	19690	19690	19690	19690	0
649	20241008	101100	80240090	19690	19690	19690	19690	3
650	20241008	101000	80181020	19690	19690	19690	19690	56
651	20241008	100900	79078380	19690	19690	19690	19690	0
652	20241008	100800	79078380	19690	19690	19690	19690	200
653	20241008	100700	75140380	19710	19710	19710	19710	0
654	20241008	100600	75140380	19710	19690	19710	19690	1590
655	20241008	100500	43816170	19690	19690	19690	19690	0
656	20241008	100400	43816170	19690	19690	19690	19690	1
657	20241008	100300	43796480	19690	19690	19690	19690	82
658	20241008	100200	42181900	19690	19700	19700	19690	184
659	20241008	100100	38557180	19700	19700	19700	19700	1
660	20241008	100000	38537480	19710	19710	19710	19710	1
661	20241008	095900	38517770	19700	19700	19700	19700	0
662	20241008	095800	38517770	19700	19700	19700	19700	0
663	20241008	095700	38517770	19700	19700	19700	19700	10
664	20241008	095600	38320770	19710	19710	19710	19710	0
665	20241008	095500	38320770	19710	19710	19710	19710	0
666	20241008	095400	38320770	19710	19710	19710	19710	30
667	20241008	095300	37729470	19720	19720	19720	19720	84
668	20241008	095200	36072990	19720	19720	19720	19720	9
669	20241008	095100	35895510	19730	19730	19730	19730	0
670	20241008	095000	35895510	19730	19730	19730	19730	63
671	20241008	094900	34652520	19730	19730	19730	19730	0
672	20241008	094800	34652520	19730	19720	19730	19720	172
673	20241008	094700	31260010	19710	19710	19710	19710	0
674	20241008	094600	31260010	19710	19700	19710	19700	66
675	20241008	094500	29959180	19700	19700	19700	19700	0
676	20241008	094400	29959180	19700	19700	19700	19700	1
677	20241008	094300	29939480	19700	19700	19700	19700	0
678	20241008	094200	29939480	19700	19700	19700	19700	5
679	20241008	094100	29840980	19700	19710	19720	19700	44
680	20241008	094000	28973770	19720	19710	19720	19710	19
681	20241008	093900	28599100	19720	19720	19720	19720	36
682	20241008	093800	27889180	19710	19710	19710	19710	2
683	20241008	093700	27849760	19720	19700	19720	19700	69
684	20241008	093600	26490320	19700	19680	19700	19680	144
685	20241008	093500	23655320	19680	19680	19680	19680	2
686	20241008	093400	23615960	19670	19650	19670	19650	158
687	20241008	093300	20509260	19660	19660	19660	19640	4
688	20241008	093200	20430640	19660	19660	19660	19660	13
689	20241008	093100	20175060	19660	19620	19670	19620	143
690	20241008	093000	17366480	19610	19610	19610	19610	0
691	20241008	092900	17366480	19610	19610	19610	19610	4
692	20241008	092800	17288040	19620	19620	19620	19620	0
693	20241008	092700	17288040	19620	19630	19640	19620	59
694	20241008	092600	16130160	19630	19620	19630	19620	18
695	20241008	092500	15776920	19600	19620	19620	19600	19
696	20241008	092400	15404160	19610	19610	19610	19610	18
697	20241008	092300	15051180	19610	19630	19630	19610	47
698	20241008	092200	14128610	19630	19610	19630	19610	30
699	20241008	092100	13539730	19610	19610	19610	19610	17
700	20241008	092000	13206360	19600	19600	19600	19600	0
701	20241008	091900	13206360	19600	19600	19600	19600	23
702	20241008	091800	12755560	19600	19600	19600	19600	27
703	20241008	091700	12226360	19590	19590	19590	19590	1
704	20241008	091600	12206770	19590	19590	19590	19590	0
705	20241008	091500	12206770	19590	19590	19590	19590	0
706	20241008	091400	12206770	19590	19590	19590	19590	1
707	20241008	091300	12187180	19590	19590	19590	19590	0
708	20241008	091200	12187180	19590	19590	19590	19590	63
709	20241008	091100	10953010	19590	19590	19590	19590	0
710	20241008	091000	10953010	19590	19680	19680	19590	11
711	20241008	090900	10737430	19680	19670	19680	19580	129
712	20241008	090800	8202110	19670	19660	19670	19660	5
713	20241008	090700	8103770	19670	19670	19670	19670	0
714	20241008	090600	8103770	19670	19670	19670	19670	1
715	20241008	090500	8084100	19680	19630	19680	19630	26
716	20241008	090400	7572890	19630	19630	19630	19630	0
717	20241008	090300	7572890	19630	19570	19630	19570	4
718	20241008	090200	7494430	19540	19570	19570	19540	40
719	20241008	090100	6711990	19570	19570	19570	19570	65
720	20241008	090000	5439940	19570	19630	19630	19570	187